Howmet Aerospace Inc. (HWM)
NYSE: HWM
· Real-Time Price · USD
176.03
-0.77 (-0.44%)
At close: Aug 14, 2025, 3:59 PM
176.00
-0.02%
Pre-market: Aug 15, 2025, 06:05 AM EDT
HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 176.40 | 177.41 | 174.17 | 175.99 | 175.99 | -0.46% | 2,003,720 |
| 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 |
| Aug 5, 2025 | 182.00 | 182.98 | 177.67 | 179.32 | 179.20 | -1.02% | 2,986,805 |
| Aug 4, 2025 | 185.50 | 186.55 | 180.74 | 181.16 | 181.04 | -1.68% | 3,729,122 |
| Aug 1, 2025 | 177.00 | 186.37 | 174.02 | 184.26 | 184.14 | 2.50% | 5,089,428 |
| Jul 31, 2025 | 187.78 | 188.80 | 171.78 | 179.77 | 179.65 | -6.44% | 8,508,800 |
| Jul 30, 2025 | 189.03 | 193.26 | 188.48 | 192.14 | 192.01 | 1.57% | 2,971,700 |
| Jul 29, 2025 | 190.81 | 191.20 | 188.73 | 189.17 | 189.04 | 0.53% | 2,289,596 |
| Jul 28, 2025 | 190.12 | 190.44 | 187.15 | 188.17 | 188.05 | -0.71% | 2,338,015 |
| Jul 25, 2025 | 187.63 | 190.94 | 187.01 | 189.52 | 189.39 | 1.46% | 1,915,679 |
| Jul 24, 2025 | 187.35 | 188.33 | 186.10 | 186.80 | 186.68 | 0.21% | 2,903,525 |
| Jul 23, 2025 | 183.81 | 186.78 | 183.10 | 186.40 | 186.28 | 1.67% | 2,769,886 |
| Jul 22, 2025 | 185.01 | 186.89 | 180.27 | 183.34 | 183.22 | -2.39% | 3,283,255 |
| Jul 21, 2025 | 190.50 | 190.67 | 187.30 | 187.83 | 187.71 | -1.40% | 2,098,404 |
| Jul 18, 2025 | 189.12 | 191.61 | 188.50 | 190.49 | 190.36 | 0.88% | 2,265,279 |