Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
198.51
-1.59 (-0.79%)
At close: Oct 24, 2025, 4:00 PM EDT
199.20
+0.69 (0.35%)
After-hours: Oct 24, 2025, 7:56 PM EDT

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025201.70202.50198.25198.51198.51-0.79%2,142,400
Oct 23, 2025191.61200.20191.50200.10200.104.64%2,300,813
Oct 22, 2025197.79200.00188.86191.23191.23-3.02%2,250,958
Oct 21, 2025193.24197.84193.08197.18197.182.42%2,022,624
Oct 20, 2025191.63193.50190.60192.52192.521.50%1,045,121
Oct 17, 2025189.84191.35187.46189.68189.68-1.04%1,523,108
Oct 16, 2025192.98194.45190.38191.68191.68-0.31%1,352,122
Oct 15, 2025194.48196.07189.03192.27192.27-0.39%1,212,905
Oct 14, 2025188.00194.95186.88193.03193.031.60%1,884,482
Oct 13, 2025186.08190.79185.83189.99189.993.20%1,671,661
Oct 10, 2025188.75190.14183.83184.09184.09-2.51%1,726,251
Oct 9, 2025192.57192.93188.59188.83188.83-1.47%1,121,394
Oct 8, 2025192.55193.83190.26191.65191.650.10%1,265,787
Oct 7, 2025190.42191.52188.85191.46191.460.51%1,489,295
Oct 6, 2025188.49190.98186.59190.48190.480.65%1,751,464
Oct 3, 2025191.97192.02186.89189.25189.25-0.96%1,617,609
Oct 2, 2025195.12196.13190.15191.08191.08-1.93%2,133,501
Oct 1, 2025194.16198.48193.04194.85194.85-0.70%2,267,178
Sep 30, 2025192.39196.66191.93196.23196.232.25%2,384,759
Sep 29, 2025194.69196.39189.92191.92191.92-0.64%2,485,361
Sep 26, 2025192.00194.89191.13193.15193.151.74%2,339,698
Sep 25, 2025189.53190.37186.73189.85189.85-0.19%1,326,907
Sep 24, 2025194.56194.69190.09190.22190.22-1.74%1,772,359
Sep 23, 2025192.45194.35189.72193.58193.580.74%2,224,919
Sep 22, 2025192.50192.80190.00192.15192.151.01%2,111,193
Sep 19, 2025192.90192.99186.30190.23190.23-0.84%4,621,121
Sep 18, 2025184.67192.25182.78191.84191.843.48%2,223,229
Sep 17, 2025187.58188.25183.24185.39185.39-1.10%2,227,917
Sep 16, 2025189.50190.29186.47187.46187.46-0.95%3,288,048
Sep 15, 2025186.00189.50186.00189.25189.251.87%1,813,190
Sep 12, 2025185.00187.26184.50185.77185.770.85%1,817,451
Sep 11, 2025184.39185.66181.36184.21184.210.22%2,000,371
Sep 10, 2025180.00184.23179.62183.80183.802.69%1,995,527
Sep 9, 2025178.78179.49176.32178.98178.98-0.25%1,399,697
Sep 8, 2025178.28180.55178.28179.43179.430.69%1,777,422
Sep 5, 2025180.25181.39173.38178.20178.20-0.74%2,016,705
Sep 4, 2025174.87180.95174.66179.53179.532.89%2,265,845
Sep 3, 2025173.40174.51172.41174.49174.490.73%1,648,801
Sep 2, 2025172.31173.59170.81173.22173.22-0.51%1,995,246
Aug 29, 2025176.15176.54172.52174.10174.10-1.17%1,665,696
Aug 28, 2025175.75177.46175.30176.16176.160.29%2,313,325
Aug 27, 2025175.50176.67174.94175.65175.65-0.15%1,926,820
Aug 26, 2025172.10176.23171.41175.92175.922.73%4,060,092
Aug 25, 2025171.35174.73170.85171.24171.240.14%1,945,758
Aug 22, 2025174.10175.08170.24171.00171.00-1.30%2,996,379
Aug 21, 2025171.85174.49171.27173.25173.250.76%2,261,709
Aug 20, 2025171.50172.66169.45171.94171.940.02%2,762,921
Aug 19, 2025172.25174.19171.04171.90171.90-0.66%2,274,362
Aug 18, 2025171.96173.48170.80173.05173.051.05%2,241,148
Aug 15, 2025176.00176.00170.34171.25171.25-2.69%3,265,040