Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
154.07
+6.04 (4.08%)
At close: May 2, 2025, 4:00 PM
154.44
+0.37 (0.24%)
After-hours: May 2, 2025, 4:39 PM EDT

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 2025150.21154.73150.21154.07154.074.08%3,648,207
May 1, 2025146.46150.48144.71148.03148.036.82%4,819,591
Apr 30, 2025135.10138.97134.81138.58138.580.79%3,140,949
Apr 29, 2025136.00138.41135.75137.50137.500.84%2,450,157
Apr 28, 2025138.27139.61135.06136.35136.350.43%2,878,883
Apr 25, 2025134.30136.46133.74135.76135.761.70%1,603,441
Apr 24, 2025129.28134.34129.28133.49133.492.92%2,224,306
Apr 23, 2025129.19132.31127.51129.70129.704.34%2,931,645
Apr 22, 2025121.29125.02121.07124.30124.304.04%2,234,612
Apr 21, 2025122.49122.99118.09119.47119.47-3.05%2,008,233
Apr 17, 2025123.58125.14122.96123.23123.23-0.56%2,189,090
Apr 16, 2025123.90126.30122.25123.93123.93-0.43%2,864,167
Apr 15, 2025123.60126.57123.05124.47124.47-2.35%3,606,937
Apr 14, 2025128.45129.08126.26127.46127.461.42%2,011,548
Apr 11, 2025123.37126.35121.93125.67125.671.19%2,035,989
Apr 10, 2025124.88127.45120.34124.19124.19-3.04%3,076,541
Apr 9, 2025113.28129.46112.08128.09128.0911.75%5,275,036
Apr 8, 2025122.23122.95112.69114.62114.62-1.00%4,242,076
Apr 7, 2025107.41119.25105.04115.78115.783.07%5,805,735
Apr 4, 2025115.95117.22109.42112.33112.33-10.14%6,664,433
Apr 3, 2025127.80130.00124.80125.00125.00-6.65%2,372,619
Apr 2, 2025129.17134.13129.00133.90133.901.61%1,749,361
Apr 1, 2025128.93131.99128.02131.78131.781.58%2,241,791
Mar 31, 2025127.46130.67124.17129.73129.730.03%3,282,139
Mar 28, 2025131.63133.01128.54129.69129.69-2.07%1,945,686
Mar 27, 2025133.58134.68130.73132.43132.43-1.27%1,543,373
Mar 26, 2025137.87138.06133.83134.14134.14-2.60%2,733,412
Mar 25, 2025136.55137.81134.90137.72137.721.19%2,661,801
Mar 24, 2025133.27136.49132.38136.10136.104.01%2,406,863
Mar 21, 2025131.17131.54128.81130.85130.85-0.62%3,841,503
Mar 20, 2025130.32133.36129.90131.67131.67-0.23%2,075,299
Mar 19, 2025128.88133.00128.75131.98131.982.91%2,427,355
Mar 18, 2025128.14129.00124.34128.25128.25-0.79%2,595,883
Mar 17, 2025125.70130.15125.31129.27129.272.18%2,275,760
Mar 14, 2025125.00126.75123.13126.51126.513.05%2,564,349
Mar 13, 2025127.00128.00121.60122.77122.77-4.03%3,882,560
Mar 12, 2025129.00129.37125.09127.93127.931.94%2,474,099
Mar 11, 2025122.47126.89122.38125.50125.502.61%4,067,533
Mar 10, 2025121.00123.31120.32122.31122.31-1.68%4,416,574
Mar 7, 2025123.46125.01119.03124.40124.40-0.07%5,132,740
Mar 6, 2025127.61129.12123.73124.49124.49-4.46%3,090,095
Mar 5, 2025127.61131.72126.78130.30130.302.58%3,285,100
Mar 4, 2025127.66129.94123.03127.02127.02-3.05%5,528,935
Mar 3, 2025137.93139.25130.87131.02131.02-4.08%3,224,494
Feb 28, 2025133.39136.77132.60136.60136.602.38%4,363,330
Feb 27, 2025133.53135.59131.84133.42133.421.09%2,760,085
Feb 26, 2025131.63135.23131.18131.98131.981.34%2,720,569
Feb 25, 2025129.96131.61126.69130.23130.230.52%2,614,926
Feb 24, 2025131.38133.21127.68129.56129.56-0.21%3,562,740
Feb 21, 2025138.77138.87129.54129.83129.83-6.22%3,518,774