Howmet Aerospace Inc. (HWM)
NYSE: HWM
· Real-Time Price · USD
189.29
-1.79 (-0.94%)
At close: Oct 03, 2025, 3:59 PM
188.00
-0.68%
After-hours: Oct 03, 2025, 07:48 PM EDT
HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 191.97 | 192.02 | 186.89 | 189.25 | 189.25 | -0.96% | 1,616,010 |
| Oct 2, 2025 | 195.12 | 196.13 | 190.15 | 191.08 | 191.08 | -1.93% | 2,133,501 |
| Oct 1, 2025 | 194.16 | 198.48 | 193.04 | 194.85 | 194.85 | -0.70% | 2,267,200 |
| Sep 30, 2025 | 192.39 | 196.66 | 191.93 | 196.23 | 196.23 | 2.25% | 2,384,800 |
| Sep 29, 2025 | 194.69 | 196.39 | 189.92 | 191.92 | 191.92 | -0.64% | 2,485,361 |
| Sep 26, 2025 | 192.00 | 194.89 | 191.13 | 193.15 | 193.15 | 1.74% | 2,339,698 |
| 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 |
Page 1 of 136