Skip to main content
Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
110.83
+1.48 (1.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024108.33111.39108.33110.83110.831.35%4,750,004
Dec 19, 2024109.57110.80108.53109.35109.351.54%2,915,800
Dec 18, 2024112.20112.31107.53107.69107.69-3.79%2,448,500
Dec 17, 2024111.99112.58110.52111.93111.93-1.19%2,764,700
Dec 16, 2024114.00114.31112.56113.28113.28-0.13%1,917,789
Dec 13, 2024114.24114.80113.12113.43113.43-0.24%1,565,500
Dec 12, 2024116.15116.39113.70113.70113.70-2.05%2,119,485
Dec 11, 2024115.42116.33114.91116.08116.081.75%2,399,621
Dec 10, 2024113.76115.26113.52114.08114.080.29%2,009,185
Dec 9, 2024117.76118.20112.90113.75113.75-3.85%3,015,100
Dec 6, 2024120.10120.71117.57118.31118.31-1.47%1,913,041
Dec 5, 2024120.00120.70119.25120.07120.07-0.02%2,472,535
Dec 4, 2024119.11120.24118.81120.09120.090.82%2,313,505
Dec 3, 2024118.25119.40117.64119.11119.111.21%2,251,874
Dec 2, 2024118.69118.69117.29117.69117.69-0.58%2,926,400
Nov 29, 2024118.24118.90117.38118.38118.381.44%1,352,042
Nov 27, 2024117.17117.56115.84116.70116.70-0.41%1,766,622
Nov 26, 2024116.00117.56115.91117.18117.181.16%1,947,882
Nov 25, 2024117.59118.34115.06115.84115.84-2.20%2,907,490
Nov 22, 2024117.87118.80116.37118.44118.441.25%5,093,495
Nov 21, 2024118.10119.28116.94116.98116.98-0.95%2,592,866
Nov 20, 2024117.07118.20115.09118.10118.101.81%3,650,318
Nov 19, 2024113.19116.03113.00116.00116.002.50%2,488,802
Nov 18, 2024112.04113.44111.73113.17113.171.04%1,817,900
Nov 15, 2024112.30113.08111.14112.01112.01-1.07%2,221,703
Nov 14, 2024115.77116.74112.44113.22113.22-2.20%2,688,130
Nov 13, 2024114.72116.59114.17115.77115.771.93%2,331,734
Nov 12, 2024115.00115.51112.32113.58113.58-0.96%2,177,200
Nov 11, 2024115.25115.98114.04114.68114.680.91%1,534,827
Nov 8, 2024112.00114.08111.01113.65113.652.18%2,012,930
Nov 7, 2024114.35115.00111.14111.22111.14-3.17%2,607,800
Nov 6, 2024111.05115.38106.18114.86114.7812.43%5,796,300
Nov 5, 2024100.29102.1699.90102.16102.092.32%2,556,900
Nov 4, 2024100.16101.0599.4099.8499.77-0.19%1,728,653
Nov 1, 2024100.60101.0099.80100.0399.960.31%1,523,319
Oct 31, 2024100.86101.4899.1099.7299.65-1.40%2,673,815
Oct 30, 2024100.10101.3599.81101.14101.071.05%3,435,035
Oct 29, 2024101.06101.2298.83100.09100.02-2.24%2,844,984
Oct 28, 2024102.08102.60101.31102.38102.310.98%2,230,900
Oct 25, 2024101.00101.84100.68101.39101.320.77%1,398,259
Oct 24, 2024100.20102.0799.15100.62100.55-2.15%1,983,378
Oct 23, 2024102.69103.81102.50102.83102.760.18%1,851,400
Oct 22, 2024105.55105.83101.83102.65102.58-3.45%2,807,723
Oct 21, 2024106.11106.93105.72106.32106.240.74%1,724,400
Oct 18, 2024106.76106.76104.74105.54105.46-0.63%1,706,598
Oct 17, 2024106.02106.74105.58106.21106.130.85%2,450,600
Oct 16, 2024104.01105.45103.92105.31105.231.35%1,511,210
Oct 15, 2024102.90104.29102.21103.91103.841.23%2,479,600
Oct 14, 2024103.82104.01102.20102.65102.58-1.13%2,571,755
Oct 11, 2024102.16104.42102.14103.82103.751.68%1,624,068
Oct 10, 2024103.30103.33101.62102.10102.03-1.54%1,460,739
Oct 9, 2024103.11104.10102.60103.70103.630.69%1,498,109
Oct 8, 2024103.83104.24102.94102.99102.920.16%1,494,300
Oct 7, 2024101.75103.38101.39102.83102.760.78%1,778,989
Oct 4, 2024101.81103.00101.03102.03101.961.27%2,063,335
Oct 3, 2024101.48102.26100.14100.75100.68-0.53%2,418,735
Oct 2, 2024100.94102.13100.03101.29101.220.37%1,763,008
Oct 1, 202499.98101.7098.90100.92100.850.67%2,084,508
Sep 30, 202498.55100.3797.86100.25100.181.05%2,005,714
Sep 27, 202499.3099.7198.5999.2199.14-0.09%1,543,600
Sep 26, 2024100.29100.6299.0299.3099.23-0.42%1,454,600
Sep 25, 202499.65100.5199.3899.7299.650.40%1,547,477
Sep 24, 202498.6299.6098.0499.3299.250.70%3,043,144
Sep 23, 202497.5498.9797.2398.6398.561.21%2,082,932
Sep 20, 202497.2598.2996.5297.4597.380.02%6,550,394
Sep 19, 202496.9497.5295.4697.4397.362.90%2,520,109
Sep 18, 202494.9495.9694.2694.6894.610.10%1,714,700
Sep 17, 202495.2495.2693.5194.5994.52-0.58%2,040,832
Sep 16, 202495.7196.5594.1395.1495.07-0.15%2,284,549
Sep 13, 202493.5095.9792.7795.2895.211.11%2,815,679
Sep 12, 202494.1095.1193.6094.2394.160.15%1,842,300
Sep 11, 202493.1894.2591.0394.0994.021.01%1,440,703
Sep 10, 202494.0994.0992.2093.1593.08-0.58%2,120,900
Sep 9, 202493.1094.6292.5393.6993.622.46%1,803,456
Sep 6, 202494.0094.1590.7291.4491.37-2.94%4,137,000
Sep 5, 202494.0894.8193.0594.2194.14-0.15%3,001,812
Sep 4, 202492.9094.7192.5894.3594.281.43%2,147,834
Sep 3, 202497.1697.9092.4593.0292.95-3.77%3,271,479
Aug 30, 202497.1697.4995.3196.6696.59-0.31%3,188,800
Aug 29, 202496.8497.7595.6696.9696.890.46%1,949,366
Aug 28, 202497.5598.1596.1896.5296.45-0.44%1,947,409
Aug 27, 202496.3997.1995.4296.9596.880.32%1,961,800
Aug 26, 202496.9197.8696.5896.6496.57-0.45%1,677,206
Aug 23, 202496.8097.5796.4197.0897.010.55%1,158,202
Aug 22, 202496.2597.0996.0796.5596.480.30%1,437,639
Aug 21, 202495.8096.6195.5596.2696.190.66%1,322,999
Aug 20, 202496.4596.7194.9295.6395.56-0.77%1,367,860
Aug 19, 202495.5896.4595.4096.3796.300.57%1,971,400
Aug 16, 202495.5096.2295.1995.8295.750.25%1,351,000
Aug 15, 202495.2595.8493.9195.5895.511.81%2,144,709
Aug 14, 202493.9695.0792.9493.8893.81-0.04%1,983,170
Aug 13, 202493.4093.9692.6393.9293.851.17%3,058,900
Aug 12, 202493.1393.5392.2192.8392.76-0.28%2,236,539
Aug 9, 202492.1593.1891.1993.0993.021.23%1,961,222
Aug 8, 202488.8892.5288.5291.9691.814.60%3,333,300
Aug 7, 202490.3290.8287.6487.9287.78-1.30%2,290,133
Aug 6, 202488.4291.0088.0189.0888.942.69%3,275,219
Aug 5, 202486.1387.4285.3986.7586.61-3.78%6,636,700
Aug 2, 202493.4593.7589.8190.1690.02-4.96%4,454,848
Aug 1, 202496.6597.2994.1094.8794.72-0.87%3,140,500