Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
124.40
-0.09 (-0.07%)
Mar 7, 2025, 4:00 PM EST - Market closed
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 123.46 | 125.01 | 119.03 | 124.40 | 124.40 | -0.07% | 5,130,374 |
| 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 |
| Jan 30, 2025 | 126.92 | 127.75 | 125.51 | 127.37 | 127.27 | 0.80% | 2,419,401 |
| Jan 29, 2025 | 126.38 | 127.15 | 125.78 | 126.36 | 126.26 | -0.04% | 1,958,999 |
| Jan 28, 2025 | 124.52 | 126.64 | 124.00 | 126.41 | 126.31 | 3.55% | 3,629,801 |
| Jan 27, 2025 | 122.70 | 124.72 | 119.89 | 122.08 | 121.98 | -3.90% | 3,448,790 |
| Jan 24, 2025 | 127.00 | 127.55 | 126.24 | 127.03 | 126.93 | -0.56% | 2,102,857 |
| Jan 23, 2025 | 127.46 | 129.10 | 126.93 | 127.74 | 127.64 | 0.81% | 3,093,127 |
| Jan 22, 2025 | 128.03 | 128.33 | 125.84 | 126.71 | 126.61 | -0.35% | 2,605,758 |
| Jan 21, 2025 | 127.65 | 129.10 | 126.13 | 127.16 | 127.06 | 1.48% | 3,341,010 |
| Jan 17, 2025 | 124.03 | 126.26 | 122.70 | 125.30 | 125.20 | 1.89% | 3,921,408 |
| Jan 16, 2025 | 123.00 | 123.55 | 121.48 | 122.98 | 122.88 | 0.92% | 2,895,874 |
| Jan 15, 2025 | 122.81 | 124.15 | 120.45 | 121.86 | 121.77 | 2.24% | 4,736,858 |
| Jan 14, 2025 | 116.28 | 119.28 | 115.80 | 119.19 | 119.10 | 3.87% | 3,202,468 |
| Jan 13, 2025 | 111.00 | 114.99 | 110.79 | 114.75 | 114.66 | 1.87% | 2,205,642 |
| Jan 10, 2025 | 113.80 | 114.73 | 112.52 | 112.64 | 112.55 | -2.09% | 2,474,266 |
| Jan 8, 2025 | 111.81 | 115.16 | 111.11 | 115.05 | 114.96 | 3.04% | 2,318,819 |
| Jan 7, 2025 | 112.52 | 112.88 | 109.79 | 111.66 | 111.57 | -0.72% | 2,574,376 |
| Jan 6, 2025 | 113.72 | 114.36 | 111.99 | 112.47 | 112.38 | -0.26% | 2,115,872 |
| Jan 3, 2025 | 111.17 | 113.68 | 110.59 | 112.76 | 112.67 | 1.78% | 2,132,760 |
| Jan 2, 2025 | 110.20 | 112.46 | 109.50 | 110.79 | 110.70 | 1.30% | 2,069,252 |
| Dec 31, 2024 | 110.63 | 110.77 | 108.87 | 109.37 | 109.28 | -0.83% | 1,330,271 |
| Dec 30, 2024 | 109.33 | 110.76 | 108.16 | 110.28 | 110.19 | -0.85% | 1,199,869 |
| Dec 27, 2024 | 111.70 | 112.52 | 110.22 | 111.23 | 111.14 | -1.16% | 1,363,227 |
| Dec 26, 2024 | 111.65 | 112.69 | 110.97 | 112.53 | 112.44 | 0.44% | 755,323 |
| Dec 24, 2024 | 110.55 | 112.10 | 110.06 | 112.04 | 111.95 | 1.36% | 616,905 |
| Dec 23, 2024 | 110.03 | 110.78 | 108.88 | 110.54 | 110.45 | -0.26% | 1,537,036 |