Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
203.49
+5.49 (2.77%)
At close: Dec 19, 2025, 4:00 PM EST
203.60
+0.11 (0.05%)
After-hours: Dec 19, 2025, 7:58 PM EST
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 198.97 | 203.80 | 198.50 | 203.49 | 203.49 | 2.77% | 3,358,637 |
| Dec 18, 2025 | 193.70 | 200.06 | 193.58 | 198.00 | 198.00 | 3.56% | 2,899,822 |
| Dec 17, 2025 | 195.20 | 197.91 | 191.05 | 191.19 | 191.19 | -2.04% | 2,630,732 |
| Dec 16, 2025 | 194.67 | 196.22 | 192.51 | 195.18 | 195.18 | -1.04% | 3,000,482 |
| Dec 15, 2025 | 198.20 | 201.21 | 195.74 | 197.24 | 197.24 | -0.54% | 2,170,625 |
| Dec 12, 2025 | 198.18 | 201.66 | 195.70 | 198.31 | 198.31 | 1.24% | 2,452,433 |
| Dec 11, 2025 | 191.65 | 196.25 | 189.19 | 195.89 | 195.89 | 1.82% | 1,891,919 |
| Dec 10, 2025 | 191.97 | 194.37 | 190.32 | 192.39 | 192.39 | 0.54% | 2,294,802 |
| Dec 9, 2025 | 193.60 | 195.05 | 191.25 | 191.36 | 191.36 | -1.18% | 2,234,463 |
| Dec 8, 2025 | 191.69 | 194.69 | 190.81 | 193.64 | 193.64 | 1.39% | 2,652,533 |
| Dec 5, 2025 | 197.00 | 197.16 | 188.83 | 190.98 | 190.98 | -2.70% | 2,744,895 |
| Dec 4, 2025 | 193.95 | 197.75 | 193.20 | 196.27 | 196.27 | 1.02% | 1,976,605 |
| Dec 3, 2025 | 196.65 | 196.88 | 192.05 | 194.29 | 194.29 | -1.00% | 1,850,593 |
| Dec 2, 2025 | 200.66 | 201.22 | 194.97 | 196.26 | 196.26 | -1.25% | 2,549,514 |
| Dec 1, 2025 | 203.00 | 203.57 | 198.50 | 198.74 | 198.74 | -2.86% | 1,808,326 |
| Nov 28, 2025 | 206.15 | 207.77 | 202.68 | 204.59 | 204.59 | -0.02% | 685,946 |
| Nov 26, 2025 | 204.20 | 207.44 | 204.20 | 204.63 | 204.63 | 0.47% | 1,962,129 |
| Nov 25, 2025 | 201.97 | 204.40 | 198.73 | 203.68 | 203.68 | 1.78% | 3,025,540 |
| Nov 24, 2025 | 197.61 | 201.17 | 196.98 | 200.12 | 200.12 | 1.44% | 3,019,024 |
| Nov 21, 2025 | 197.00 | 198.65 | 192.76 | 197.28 | 197.28 | -0.32% | 2,913,184 |
| Nov 20, 2025 | 206.72 | 207.85 | 197.57 | 197.92 | 197.92 | -2.05% | 2,487,218 |
| Nov 19, 2025 | 201.22 | 205.35 | 200.66 | 202.06 | 202.06 | 0.42% | 2,152,145 |
| Nov 18, 2025 | 200.81 | 202.36 | 196.64 | 201.22 | 201.22 | 0.47% | 2,035,177 |
| Nov 17, 2025 | 203.97 | 204.70 | 199.00 | 200.28 | 200.28 | -1.48% | 1,469,270 |
| Nov 14, 2025 | 200.00 | 205.00 | 197.00 | 203.29 | 203.29 | 0.99% | 1,573,858 |
| Nov 13, 2025 | 205.86 | 205.86 | 200.26 | 201.30 | 201.30 | -1.84% | 3,006,414 |
| Nov 12, 2025 | 208.57 | 210.32 | 204.75 | 205.07 | 205.07 | -1.83% | 2,144,529 |
| Nov 11, 2025 | 208.27 | 209.96 | 204.80 | 208.90 | 208.90 | -0.40% | 1,435,346 |
| Nov 10, 2025 | 208.83 | 211.78 | 206.87 | 209.74 | 209.74 | 1.49% | 1,414,005 |
| Nov 7, 2025 | 204.69 | 207.40 | 201.32 | 206.66 | 206.66 | 0.46% | 2,282,739 |
| Nov 6, 2025 | 206.12 | 208.24 | 204.67 | 205.72 | 205.60 | -0.29% | 1,935,802 |
| Nov 5, 2025 | 203.03 | 207.44 | 203.03 | 206.31 | 206.19 | 0.63% | 1,406,553 |
| Nov 4, 2025 | 203.07 | 205.54 | 200.59 | 205.02 | 204.90 | -0.83% | 1,917,769 |
| Nov 3, 2025 | 208.10 | 210.50 | 206.54 | 206.74 | 206.62 | 0.38% | 3,134,555 |
| Oct 31, 2025 | 202.87 | 209.80 | 202.87 | 205.95 | 205.83 | 2.07% | 3,401,920 |
| Oct 30, 2025 | 201.12 | 211.95 | 200.00 | 201.77 | 201.65 | -0.84% | 3,983,113 |
| Oct 29, 2025 | 201.07 | 205.15 | 199.66 | 203.48 | 203.36 | 1.21% | 2,517,363 |
| Oct 28, 2025 | 203.00 | 205.29 | 200.85 | 201.04 | 200.92 | -0.40% | 2,500,034 |
| Oct 27, 2025 | 201.17 | 202.84 | 200.00 | 201.84 | 201.72 | 1.68% | 1,665,872 |
| Oct 24, 2025 | 201.70 | 202.50 | 198.25 | 198.51 | 198.39 | -0.79% | 2,142,400 |
| Oct 23, 2025 | 191.61 | 200.20 | 191.50 | 200.10 | 199.98 | 4.64% | 2,300,813 |
| Oct 22, 2025 | 197.79 | 200.00 | 188.86 | 191.23 | 191.12 | -3.02% | 2,250,958 |
| Oct 21, 2025 | 193.24 | 197.84 | 193.08 | 197.18 | 197.06 | 2.42% | 2,022,624 |
| Oct 20, 2025 | 191.63 | 193.50 | 190.60 | 192.52 | 192.41 | 1.50% | 1,045,121 |
| Oct 17, 2025 | 189.84 | 191.35 | 187.46 | 189.68 | 189.57 | -1.04% | 1,523,108 |
| Oct 16, 2025 | 192.98 | 194.45 | 190.38 | 191.68 | 191.57 | -0.31% | 1,352,122 |
| Oct 15, 2025 | 194.48 | 196.07 | 189.03 | 192.27 | 192.16 | -0.39% | 1,212,905 |
| Oct 14, 2025 | 188.00 | 194.95 | 186.88 | 193.03 | 192.92 | 1.60% | 1,884,482 |
| Oct 13, 2025 | 186.08 | 190.79 | 185.83 | 189.99 | 189.88 | 3.20% | 1,671,661 |
| Oct 10, 2025 | 188.75 | 190.14 | 183.83 | 184.09 | 183.98 | -2.51% | 1,726,251 |