Howmet Aerospace Inc. (HWM)
NYSE: HWM
· Real-Time Price · USD
179.12
4.63 (2.65%)
At close: Sep 04, 2025, 3:47 PM
HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 173.40 | 174.51 | 172.41 | 174.49 | 174.49 | 0.73% | 1,650,345 |
| 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 |
| Aug 28, 2025 | 175.75 | 177.46 | 175.30 | 176.16 | 176.16 | 0.29% | 2,313,325 |
| Aug 27, 2025 | 175.50 | 176.67 | 174.94 | 175.65 | 175.65 | -0.15% | 1,926,820 |
| Aug 26, 2025 | 172.10 | 176.23 | 171.41 | 175.92 | 175.92 | 2.73% | 4,060,100 |
| Aug 25, 2025 | 171.35 | 174.73 | 170.85 | 171.24 | 171.24 | 0.14% | 1,945,800 |
| Aug 22, 2025 | 174.10 | 175.08 | 170.24 | 171.00 | 171.00 | -1.30% | 2,996,400 |
| Aug 21, 2025 | 171.85 | 174.49 | 171.27 | 173.25 | 173.25 | 0.76% | 2,261,709 |
| Aug 20, 2025 | 171.50 | 172.66 | 169.45 | 171.94 | 171.94 | 0.02% | 2,762,921 |
| Aug 19, 2025 | 172.25 | 174.19 | 171.04 | 171.90 | 171.90 | -0.66% | 2,274,362 |
| Aug 18, 2025 | 171.96 | 173.48 | 170.80 | 173.05 | 173.05 | 1.05% | 2,241,148 |
| Aug 15, 2025 | 176.00 | 176.00 | 170.34 | 171.25 | 171.25 | -2.69% | 3,265,040 |
| Aug 14, 2025 | 176.40 | 177.41 | 174.17 | 175.99 | 175.99 | -0.46% | 2,004,073 |
| Aug 13, 2025 | 181.57 | 181.81 | 172.52 | 176.80 | 176.80 | -2.27% | 3,174,738 |
| Aug 12, 2025 | 180.81 | 181.30 | 178.38 | 180.90 | 180.90 | 0.57% | 1,256,264 |
| Aug 11, 2025 | 180.67 | 181.87 | 178.16 | 179.88 | 179.88 | -0.48% | 1,449,700 |
| Aug 8, 2025 | 182.77 | 183.41 | 178.79 | 180.75 | 180.75 | -0.46% | 1,588,833 |
| Aug 7, 2025 | 181.64 | 182.97 | 178.00 | 181.58 | 181.46 | -0.26% | 1,890,145 |
| Aug 6, 2025 | 179.40 | 182.68 | 178.05 | 182.06 | 181.94 | 1.53% | 2,018,100 |