Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
125.67
+1.48 (1.19%)
At close: Apr 11, 2025, 4:00 PM
126.85
+1.18 (0.94%)
After-hours: Apr 11, 2025, 8:00 PM EDT
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 123.37 | 126.35 | 121.93 | 125.67 | 125.67 | 1.19% | 2,035,989 |
| Apr 10, 2025 | 124.88 | 127.45 | 120.34 | 124.19 | 124.19 | -3.04% | 3,076,541 |
| Apr 9, 2025 | 113.28 | 129.46 | 112.08 | 128.09 | 128.09 | 11.75% | 5,275,036 |
| Apr 8, 2025 | 122.23 | 122.95 | 112.69 | 114.62 | 114.62 | -1.00% | 4,242,076 |
| Apr 7, 2025 | 107.41 | 119.25 | 105.04 | 115.78 | 115.78 | 3.07% | 5,805,735 |
| Apr 4, 2025 | 115.95 | 117.22 | 109.42 | 112.33 | 112.33 | -10.14% | 6,664,433 |
| Apr 3, 2025 | 127.80 | 130.00 | 124.80 | 125.00 | 125.00 | -6.65% | 2,372,619 |
| Apr 2, 2025 | 129.17 | 134.13 | 129.00 | 133.90 | 133.90 | 1.61% | 1,749,361 |
| Apr 1, 2025 | 128.93 | 131.99 | 128.02 | 131.78 | 131.78 | 1.58% | 2,241,791 |
| Mar 31, 2025 | 127.46 | 130.67 | 124.17 | 129.73 | 129.73 | 0.03% | 3,282,139 |
| Mar 28, 2025 | 131.63 | 133.01 | 128.54 | 129.69 | 129.69 | -2.07% | 1,945,686 |
| Mar 27, 2025 | 133.58 | 134.68 | 130.73 | 132.43 | 132.43 | -1.27% | 1,543,373 |
| Mar 26, 2025 | 137.87 | 138.06 | 133.83 | 134.14 | 134.14 | -2.60% | 2,733,412 |
| Mar 25, 2025 | 136.55 | 137.81 | 134.90 | 137.72 | 137.72 | 1.19% | 2,661,801 |
| Mar 24, 2025 | 133.27 | 136.49 | 132.38 | 136.10 | 136.10 | 4.01% | 2,406,863 |
| Mar 21, 2025 | 131.17 | 131.54 | 128.81 | 130.85 | 130.85 | -0.62% | 3,841,503 |
| Mar 20, 2025 | 130.32 | 133.36 | 129.90 | 131.67 | 131.67 | -0.23% | 2,075,299 |
| Mar 19, 2025 | 128.88 | 133.00 | 128.75 | 131.98 | 131.98 | 2.91% | 2,427,355 |
| Mar 18, 2025 | 128.14 | 129.00 | 124.34 | 128.25 | 128.25 | -0.79% | 2,595,883 |
| Mar 17, 2025 | 125.70 | 130.15 | 125.31 | 129.27 | 129.27 | 2.18% | 2,275,760 |
| Mar 14, 2025 | 125.00 | 126.75 | 123.13 | 126.51 | 126.51 | 3.05% | 2,564,349 |
| Mar 13, 2025 | 127.00 | 128.00 | 121.60 | 122.77 | 122.77 | -4.03% | 3,882,560 |
| Mar 12, 2025 | 129.00 | 129.37 | 125.09 | 127.93 | 127.93 | 1.94% | 2,474,099 |
| Mar 11, 2025 | 122.47 | 126.89 | 122.38 | 125.50 | 125.50 | 2.61% | 4,067,533 |
| Mar 10, 2025 | 121.00 | 123.31 | 120.32 | 122.31 | 122.31 | -1.68% | 4,416,574 |
| Mar 7, 2025 | 123.46 | 125.01 | 119.03 | 124.40 | 124.40 | -0.07% | 5,132,740 |
| Mar 6, 2025 | 127.61 | 129.12 | 123.73 | 124.49 | 124.49 | -4.46% | 3,090,095 |
| Mar 5, 2025 | 127.61 | 131.72 | 126.78 | 130.30 | 130.30 | 2.58% | 3,285,100 |
| Mar 4, 2025 | 127.66 | 129.94 | 123.03 | 127.02 | 127.02 | -3.05% | 5,528,935 |
| Mar 3, 2025 | 137.93 | 139.25 | 130.87 | 131.02 | 131.02 | -4.08% | 3,224,494 |
| Feb 28, 2025 | 133.39 | 136.77 | 132.60 | 136.60 | 136.60 | 2.38% | 4,363,330 |
| Feb 27, 2025 | 133.53 | 135.59 | 131.84 | 133.42 | 133.42 | 1.09% | 2,760,085 |
| Feb 26, 2025 | 131.63 | 135.23 | 131.18 | 131.98 | 131.98 | 1.34% | 2,720,569 |
| Feb 25, 2025 | 129.96 | 131.61 | 126.69 | 130.23 | 130.23 | 0.52% | 2,614,926 |
| Feb 24, 2025 | 131.38 | 133.21 | 127.68 | 129.56 | 129.56 | -0.21% | 3,562,740 |
| Feb 21, 2025 | 138.77 | 138.87 | 129.54 | 129.83 | 129.83 | -6.22% | 3,518,774 |
| Feb 20, 2025 | 139.30 | 139.53 | 135.12 | 138.44 | 138.44 | -0.68% | 3,030,096 |
| Feb 19, 2025 | 136.53 | 140.55 | 136.53 | 139.39 | 139.39 | 1.99% | 2,903,323 |
| Feb 18, 2025 | 136.25 | 137.41 | 134.10 | 136.67 | 136.67 | 2.44% | 3,219,021 |
| Feb 14, 2025 | 128.87 | 133.92 | 126.89 | 133.42 | 133.42 | 4.17% | 4,278,503 |
| Feb 13, 2025 | 125.64 | 128.69 | 122.72 | 128.08 | 128.08 | -0.01% | 4,829,405 |
| Feb 12, 2025 | 127.69 | 129.95 | 127.61 | 128.09 | 128.09 | -0.95% | 3,334,428 |
| Feb 11, 2025 | 128.38 | 129.57 | 126.81 | 129.32 | 129.32 | 0.87% | 1,522,384 |
| Feb 10, 2025 | 128.42 | 128.73 | 126.72 | 128.20 | 128.20 | 0.39% | 1,759,989 |
| Feb 7, 2025 | 129.26 | 129.69 | 127.34 | 127.70 | 127.70 | -1.01% | 1,560,792 |
| Feb 6, 2025 | 128.00 | 129.00 | 127.02 | 129.00 | 128.90 | 0.94% | 2,342,637 |
| Feb 5, 2025 | 126.23 | 128.29 | 125.85 | 127.80 | 127.70 | 1.85% | 1,838,994 |
| Feb 4, 2025 | 127.40 | 127.67 | 124.74 | 125.48 | 125.38 | -0.71% | 1,901,322 |
| Feb 3, 2025 | 124.35 | 127.05 | 123.50 | 126.38 | 126.28 | -0.16% | 1,907,869 |
| Jan 31, 2025 | 128.00 | 128.31 | 125.93 | 126.58 | 126.48 | -0.62% | 2,363,137 |