Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
178.20
-1.33 (-0.74%)
At close: Sep 5, 2025, 4:00 PM
179.00
+0.80 (0.45%)
After-hours: Sep 5, 2025, 7:50 PM EDT
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 180.25 | 181.39 | 173.38 | 178.20 | 178.20 | -0.74% | 1,980,838 |
| Sep 4, 2025 | 174.87 | 180.95 | 174.66 | 179.53 | 179.53 | 2.89% | 2,265,845 |
| Sep 3, 2025 | 173.40 | 174.51 | 172.41 | 174.49 | 174.49 | 0.73% | 1,648,801 |
| Sep 2, 2025 | 172.31 | 173.59 | 170.81 | 173.22 | 173.22 | -0.51% | 1,995,246 |
| Aug 29, 2025 | 176.15 | 176.54 | 172.52 | 174.10 | 174.10 | -1.17% | 1,665,696 |
| Aug 28, 2025 | 175.75 | 177.46 | 175.30 | 176.16 | 176.16 | 0.29% | 2,313,325 |
| Aug 27, 2025 | 175.50 | 176.67 | 174.94 | 175.65 | 175.65 | -0.15% | 1,926,820 |
| Aug 26, 2025 | 172.10 | 176.23 | 171.41 | 175.92 | 175.92 | 2.73% | 4,060,092 |
| Aug 25, 2025 | 171.35 | 174.73 | 170.85 | 171.24 | 171.24 | 0.14% | 1,945,758 |
| Aug 22, 2025 | 174.10 | 175.08 | 170.24 | 171.00 | 171.00 | -1.30% | 2,996,379 |
| Aug 21, 2025 | 171.85 | 174.49 | 171.27 | 173.25 | 173.25 | 0.76% | 2,261,709 |
| Aug 20, 2025 | 171.50 | 172.66 | 169.45 | 171.94 | 171.94 | 0.02% | 2,762,921 |
| Aug 19, 2025 | 172.25 | 174.19 | 171.04 | 171.90 | 171.90 | -0.66% | 2,274,362 |
| Aug 18, 2025 | 171.96 | 173.48 | 170.80 | 173.05 | 173.05 | 1.05% | 2,241,148 |
| Aug 15, 2025 | 176.00 | 176.00 | 170.34 | 171.25 | 171.25 | -2.69% | 3,265,040 |
| Aug 14, 2025 | 176.40 | 177.41 | 174.17 | 175.99 | 175.99 | -0.46% | 2,004,073 |
| Aug 13, 2025 | 181.57 | 181.81 | 172.52 | 176.80 | 176.80 | -2.27% | 3,174,738 |
| Aug 12, 2025 | 180.81 | 181.30 | 178.38 | 180.90 | 180.90 | 0.57% | 1,256,264 |
| Aug 11, 2025 | 180.67 | 181.87 | 178.16 | 179.88 | 179.88 | -0.48% | 1,449,686 |
| Aug 8, 2025 | 182.77 | 183.41 | 178.79 | 180.75 | 180.75 | -0.46% | 1,588,833 |
| Aug 7, 2025 | 181.64 | 182.97 | 178.00 | 181.58 | 181.46 | -0.26% | 1,890,145 |
| Aug 6, 2025 | 179.40 | 182.68 | 178.05 | 182.06 | 181.94 | 1.53% | 2,018,086 |
| Aug 5, 2025 | 182.00 | 182.98 | 177.67 | 179.32 | 179.20 | -1.02% | 2,986,805 |
| Aug 4, 2025 | 185.50 | 186.55 | 180.74 | 181.16 | 181.04 | -1.68% | 3,729,122 |
| Aug 1, 2025 | 177.00 | 186.37 | 174.02 | 184.26 | 184.14 | 2.50% | 5,089,428 |
| Jul 31, 2025 | 187.78 | 188.80 | 171.78 | 179.77 | 179.65 | -6.44% | 8,508,768 |
| Jul 30, 2025 | 189.03 | 193.26 | 188.48 | 192.14 | 192.01 | 1.57% | 2,971,682 |
| Jul 29, 2025 | 190.81 | 191.20 | 188.73 | 189.17 | 189.04 | 0.53% | 2,289,596 |
| Jul 28, 2025 | 190.12 | 190.44 | 187.15 | 188.17 | 188.05 | -0.71% | 2,338,015 |
| Jul 25, 2025 | 187.63 | 190.94 | 187.01 | 189.52 | 189.39 | 1.46% | 1,915,679 |
| Jul 24, 2025 | 187.35 | 188.33 | 186.10 | 186.80 | 186.68 | 0.21% | 2,903,525 |
| Jul 23, 2025 | 183.81 | 186.78 | 183.10 | 186.40 | 186.28 | 1.67% | 2,769,886 |
| Jul 22, 2025 | 185.01 | 186.89 | 180.27 | 183.34 | 183.22 | -2.39% | 3,283,255 |
| Jul 21, 2025 | 190.50 | 190.67 | 187.30 | 187.83 | 187.71 | -1.40% | 2,098,404 |
| Jul 18, 2025 | 189.12 | 191.61 | 188.50 | 190.49 | 190.36 | 0.88% | 2,265,279 |
| Jul 17, 2025 | 185.99 | 189.48 | 185.25 | 188.83 | 188.71 | 2.46% | 3,040,976 |
| Jul 16, 2025 | 185.07 | 185.68 | 181.00 | 184.30 | 184.18 | -0.21% | 1,844,072 |
| Jul 15, 2025 | 184.50 | 185.12 | 182.15 | 184.68 | 184.56 | 0.20% | 1,918,785 |
| Jul 14, 2025 | 180.20 | 184.66 | 179.36 | 184.32 | 184.20 | 2.58% | 2,085,288 |
| Jul 11, 2025 | 178.39 | 180.31 | 178.00 | 179.68 | 179.56 | 0.64% | 1,748,339 |
| Jul 10, 2025 | 181.93 | 182.70 | 176.63 | 178.53 | 178.41 | -1.59% | 2,824,780 |
| Jul 9, 2025 | 181.40 | 182.44 | 179.00 | 181.42 | 181.30 | 1.09% | 2,306,283 |
| Jul 8, 2025 | 179.99 | 181.34 | 174.14 | 179.46 | 179.34 | -0.44% | 3,289,066 |
| Jul 7, 2025 | 180.95 | 182.32 | 178.78 | 180.25 | 180.13 | -0.45% | 2,865,229 |
| Jul 3, 2025 | 176.69 | 181.06 | 176.07 | 181.06 | 180.94 | 2.90% | 1,766,373 |
| Jul 2, 2025 | 175.37 | 176.96 | 173.50 | 175.95 | 175.83 | -0.15% | 3,250,144 |
| Jul 1, 2025 | 183.88 | 186.35 | 176.02 | 176.22 | 176.10 | -5.32% | 6,061,306 |
| Jun 30, 2025 | 183.04 | 187.51 | 182.16 | 186.13 | 186.01 | 0.67% | 4,564,919 |
| Jun 27, 2025 | 177.48 | 185.52 | 177.48 | 184.90 | 184.78 | 4.55% | 23,827,752 |
| Jun 26, 2025 | 178.58 | 179.32 | 175.85 | 176.85 | 176.73 | 0.44% | 4,390,800 |