Home

Howmet Aerospace Inc. Common Stock (HWM)

194.29
-1.97 (-1.00%)
NYSE · Last Trade: Dec 3rd, 7:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Howmet Aerospace Inc. Common Stock (HWM)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025196.65196.88192.05194.291,851,395194.29
12/02/2025200.66201.22194.97196.262,551,232196.26
12/01/2025203.00203.57198.50198.741,831,667198.74
11/28/2025206.15207.77202.68204.59688,616204.59
11/26/2025204.20207.44204.20204.631,968,378204.63
11/25/2025201.97204.40198.73203.683,035,020203.68
11/24/2025197.61201.17196.98200.123,077,943200.12
11/21/2025197.00198.65192.76197.282,927,915197.28
11/20/2025206.72207.85197.57197.922,487,102197.92
11/19/2025201.22205.35200.66202.062,151,954202.06
11/18/2025200.81202.36196.64201.222,033,851201.22
11/17/2025203.97204.70199.00200.281,469,178200.28
11/14/2025200.00205.00197.00203.291,573,860203.29
11/13/2025205.86205.86200.26201.303,004,715201.30
11/12/2025208.57210.32204.75205.072,144,019205.07
11/11/2025208.27209.96204.80208.901,433,736208.90
11/10/2025208.83211.78206.87209.741,413,687209.74
11/07/2025204.69207.40201.32206.662,290,558206.66
11/06/2025206.12208.24204.67205.721,935,748205.60
11/05/2025203.03207.44203.03206.311,406,339206.19
11/04/2025203.07205.54200.59205.021,917,204204.90
11/03/2025208.10210.50206.54206.743,134,398206.62
10/31/2025202.87209.80202.87205.953,401,923205.83
10/30/2025201.12211.95200.00201.773,983,058201.65
10/29/2025201.07205.15199.66203.482,517,257203.36
10/28/2025203.00205.29200.85201.042,500,010200.92
10/27/2025201.17202.84200.00201.841,665,850201.72
10/24/2025201.70202.50198.25198.512,142,401198.39
10/23/2025191.61200.20191.50200.102,300,099199.98
10/22/2025197.79200.00188.86191.232,250,825191.12
10/21/2025193.24197.84193.08197.182,022,474197.06
10/20/2025191.63193.50190.59192.521,045,039192.41
10/17/2025189.84191.35187.46189.681,523,110189.57
10/16/2025192.98194.45190.38191.681,351,988191.57
10/15/2025194.48196.07189.03192.271,212,804192.16
10/14/2025188.00194.95186.88193.031,884,448192.92
10/13/2025186.08190.79185.83189.991,670,843189.88
10/10/2025188.75190.14183.83184.091,726,253183.98
10/09/2025192.57192.93188.59188.831,121,127188.72
10/08/2025192.55193.83190.25191.651,265,719191.54
10/07/2025190.42191.51188.84191.461,489,056191.35
10/06/2025188.49190.98186.59190.481,751,434190.37
10/03/2025191.97192.02186.89189.251,617,611189.14
10/02/2025195.12196.13190.15191.082,133,436190.97
10/01/2025194.16198.48193.03194.852,267,082194.74
9/30/2025192.39196.66191.93196.232,384,622196.12
9/29/2025194.69196.39189.92191.922,485,313191.81
9/26/2025192.00194.89191.13193.152,344,404193.04
9/25/2025189.53190.37186.73189.851,326,628189.74
9/24/2025194.56194.69190.09190.221,772,237190.11
9/23/2025192.45194.35189.72193.582,224,708193.47
9/22/2025192.50192.80190.00192.152,110,918192.04
9/19/2025192.90192.99186.30190.234,621,125190.12
9/18/2025184.67192.25182.78191.842,222,929191.73
9/17/2025187.58188.25183.24185.392,227,771185.28
9/16/2025189.50190.29186.47187.463,287,899187.35
9/15/2025186.00189.50186.00189.251,813,090189.14
9/12/2025185.00187.26184.50185.771,817,452185.66
9/11/2025184.39185.66181.36184.212,000,334184.10
9/10/2025180.00184.23179.62183.801,994,495183.69
9/09/2025178.78179.49176.32178.981,399,655178.88
9/08/2025178.28180.55178.28179.431,777,385179.32
9/05/2025180.25181.39173.38178.202,016,706178.10
9/04/2025174.87180.95174.66179.532,265,768179.43