Howmet Aerospace Inc. (HWM)
NYSE: HWM
· Real-Time Price · USD
193.15
3.30 (1.74%)
At close: Sep 26, 2025, 3:59 PM
193.53
0.19%
After-hours: Sep 26, 2025, 07:57 PM EDT
HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 192.00 | 194.89 | 191.13 | 193.15 | 193.15 | 1.74% | 2,329,426 |
| Sep 25, 2025 | 189.53 | 190.37 | 186.73 | 189.85 | 189.85 | -0.19% | 1,326,907 |
| Sep 24, 2025 | 194.56 | 194.69 | 190.09 | 190.22 | 190.22 | -1.74% | 1,772,359 |
| Sep 23, 2025 | 192.45 | 194.35 | 189.72 | 193.58 | 193.58 | 0.74% | 2,224,919 |
| Sep 22, 2025 | 192.50 | 192.80 | 190.00 | 192.15 | 192.15 | 1.01% | 2,111,200 |
| Sep 19, 2025 | 192.90 | 192.99 | 186.30 | 190.23 | 190.23 | -0.84% | 4,621,121 |
| Sep 18, 2025 | 184.67 | 192.25 | 182.78 | 191.84 | 191.84 | 3.48% | 2,223,229 |
| Sep 17, 2025 | 187.58 | 188.25 | 183.24 | 185.39 | 185.39 | -1.10% | 2,227,917 |
| Sep 16, 2025 | 189.50 | 190.29 | 186.47 | 187.46 | 187.46 | -0.95% | 3,288,048 |
| Sep 15, 2025 | 186.00 | 189.50 | 186.00 | 189.25 | 189.25 | 1.87% | 1,813,200 |
| Sep 12, 2025 | 185.00 | 187.26 | 184.50 | 185.77 | 185.77 | 0.85% | 1,817,451 |
| Sep 11, 2025 | 184.39 | 185.66 | 181.36 | 184.21 | 184.21 | 0.22% | 2,000,371 |
| Sep 10, 2025 | 180.00 | 184.23 | 179.62 | 183.80 | 183.80 | 2.69% | 1,995,527 |
| Sep 9, 2025 | 178.78 | 179.49 | 176.32 | 178.98 | 178.98 | -0.25% | 1,399,697 |
| Sep 8, 2025 | 178.28 | 180.55 | 178.28 | 179.43 | 179.43 | 0.69% | 1,777,422 |
| Sep 5, 2025 | 180.25 | 181.39 | 173.38 | 178.20 | 178.20 | -0.74% | 2,016,705 |
| Sep 4, 2025 | 174.87 | 180.95 | 174.66 | 179.53 | 179.53 | 2.89% | 2,265,845 |
| Sep 3, 2025 | 173.40 | 174.51 | 172.41 | 174.49 | 174.49 | 0.73% | 1,678,700 |
| Sep 2, 2025 | 172.31 | 173.59 | 170.81 | 173.22 | 173.22 | -0.51% | 1,995,246 |
| Aug 29, 2025 | 176.15 | 176.54 | 172.52 | 174.10 | 174.10 | -1.17% | 1,665,700 |