Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
190.98
-5.29 (-2.70%)
At close: Dec 5, 2025, 4:00 PM EST
190.20
-0.78 (-0.41%)
After-hours: Dec 5, 2025, 7:58 PM EST
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.00 | 197.16 | 188.83 | 190.98 | 190.98 | -2.70% | 2,744,895 |
| Dec 4, 2025 | 193.95 | 197.75 | 193.20 | 196.27 | 196.27 | 1.02% | 1,976,605 |
| Dec 3, 2025 | 196.65 | 196.88 | 192.05 | 194.29 | 194.29 | -1.00% | 1,850,593 |
| Dec 2, 2025 | 200.66 | 201.22 | 194.97 | 196.26 | 196.26 | -1.25% | 2,549,514 |
| Dec 1, 2025 | 203.00 | 203.57 | 198.50 | 198.74 | 198.74 | -2.86% | 1,808,326 |
| Nov 28, 2025 | 206.15 | 207.77 | 202.68 | 204.59 | 204.59 | -0.02% | 685,946 |
| Nov 26, 2025 | 204.20 | 207.44 | 204.20 | 204.63 | 204.63 | 0.47% | 1,962,129 |
| Nov 25, 2025 | 201.97 | 204.40 | 198.73 | 203.68 | 203.68 | 1.78% | 3,025,540 |
| Nov 24, 2025 | 197.61 | 201.17 | 196.98 | 200.12 | 200.12 | 1.44% | 3,019,024 |
| Nov 21, 2025 | 197.00 | 198.65 | 192.76 | 197.28 | 197.28 | -0.32% | 2,913,184 |
| Nov 20, 2025 | 206.72 | 207.85 | 197.57 | 197.92 | 197.92 | -2.05% | 2,487,218 |
| Nov 19, 2025 | 201.22 | 205.35 | 200.66 | 202.06 | 202.06 | 0.42% | 2,152,145 |
| Nov 18, 2025 | 200.81 | 202.36 | 196.64 | 201.22 | 201.22 | 0.47% | 2,035,177 |
| Nov 17, 2025 | 203.97 | 204.70 | 199.00 | 200.28 | 200.28 | -1.48% | 1,469,270 |
| Nov 14, 2025 | 200.00 | 205.00 | 197.00 | 203.29 | 203.29 | 0.99% | 1,573,858 |
| Nov 13, 2025 | 205.86 | 205.86 | 200.26 | 201.30 | 201.30 | -1.84% | 3,006,414 |
| Nov 12, 2025 | 208.57 | 210.32 | 204.75 | 205.07 | 205.07 | -1.83% | 2,144,529 |
| Nov 11, 2025 | 208.27 | 209.96 | 204.80 | 208.90 | 208.90 | -0.40% | 1,435,346 |
| Nov 10, 2025 | 208.83 | 211.78 | 206.87 | 209.74 | 209.74 | 1.49% | 1,414,005 |
| Nov 7, 2025 | 204.69 | 207.40 | 201.32 | 206.66 | 206.66 | 0.46% | 2,282,739 |
| Nov 6, 2025 | 206.12 | 208.24 | 204.67 | 205.72 | 205.60 | -0.29% | 1,935,802 |
| Nov 5, 2025 | 203.03 | 207.44 | 203.03 | 206.31 | 206.19 | 0.63% | 1,406,553 |
| Nov 4, 2025 | 203.07 | 205.54 | 200.59 | 205.02 | 204.90 | -0.83% | 1,917,769 |
| Nov 3, 2025 | 208.10 | 210.50 | 206.54 | 206.74 | 206.62 | 0.38% | 3,134,555 |
| Oct 31, 2025 | 202.87 | 209.80 | 202.87 | 205.95 | 205.83 | 2.07% | 3,401,920 |
| Oct 30, 2025 | 201.12 | 211.95 | 200.00 | 201.77 | 201.65 | -0.84% | 3,983,113 |
| Oct 29, 2025 | 201.07 | 205.15 | 199.66 | 203.48 | 203.36 | 1.21% | 2,517,363 |
| Oct 28, 2025 | 203.00 | 205.29 | 200.85 | 201.04 | 200.92 | -0.40% | 2,500,034 |
| Oct 27, 2025 | 201.17 | 202.84 | 200.00 | 201.84 | 201.72 | 1.68% | 1,665,872 |
| Oct 24, 2025 | 201.70 | 202.50 | 198.25 | 198.51 | 198.39 | -0.79% | 2,142,400 |
| Oct 23, 2025 | 191.61 | 200.20 | 191.50 | 200.10 | 199.98 | 4.64% | 2,300,813 |
| Oct 22, 2025 | 197.79 | 200.00 | 188.86 | 191.23 | 191.12 | -3.02% | 2,250,958 |
| Oct 21, 2025 | 193.24 | 197.84 | 193.08 | 197.18 | 197.06 | 2.42% | 2,022,624 |
| Oct 20, 2025 | 191.63 | 193.50 | 190.60 | 192.52 | 192.41 | 1.50% | 1,045,121 |
| Oct 17, 2025 | 189.84 | 191.35 | 187.46 | 189.68 | 189.57 | -1.04% | 1,523,108 |
| Oct 16, 2025 | 192.98 | 194.45 | 190.38 | 191.68 | 191.57 | -0.31% | 1,352,122 |
| Oct 15, 2025 | 194.48 | 196.07 | 189.03 | 192.27 | 192.16 | -0.39% | 1,212,905 |
| Oct 14, 2025 | 188.00 | 194.95 | 186.88 | 193.03 | 192.92 | 1.60% | 1,884,482 |
| Oct 13, 2025 | 186.08 | 190.79 | 185.83 | 189.99 | 189.88 | 3.20% | 1,671,661 |
| Oct 10, 2025 | 188.75 | 190.14 | 183.83 | 184.09 | 183.98 | -2.51% | 1,726,251 |
| Oct 9, 2025 | 192.57 | 192.93 | 188.59 | 188.83 | 188.72 | -1.47% | 1,121,394 |
| Oct 8, 2025 | 192.55 | 193.83 | 190.26 | 191.65 | 191.54 | 0.10% | 1,265,787 |
| Oct 7, 2025 | 190.42 | 191.52 | 188.85 | 191.46 | 191.35 | 0.51% | 1,489,295 |
| Oct 6, 2025 | 188.49 | 190.98 | 186.59 | 190.48 | 190.37 | 0.65% | 1,751,464 |
| Oct 3, 2025 | 191.97 | 192.02 | 186.89 | 189.25 | 189.14 | -0.96% | 1,617,609 |
| Oct 2, 2025 | 195.12 | 196.13 | 190.15 | 191.08 | 190.97 | -1.93% | 2,133,501 |
| Oct 1, 2025 | 194.16 | 198.48 | 193.04 | 194.85 | 194.74 | -0.70% | 2,267,178 |
| Sep 30, 2025 | 192.39 | 196.66 | 191.93 | 196.23 | 196.12 | 2.25% | 2,384,759 |
| Sep 29, 2025 | 194.69 | 196.39 | 189.92 | 191.92 | 191.81 | -0.64% | 2,485,361 |
| Sep 26, 2025 | 192.00 | 194.89 | 191.13 | 193.15 | 193.04 | 1.74% | 2,339,698 |
| Sep 25, 2025 | 189.53 | 190.37 | 186.73 | 189.85 | 189.74 | -0.19% | 1,326,907 |
| Sep 24, 2025 | 194.56 | 194.69 | 190.09 | 190.22 | 190.11 | -1.74% | 1,772,359 |
| Sep 23, 2025 | 192.45 | 194.35 | 189.72 | 193.58 | 193.47 | 0.74% | 2,224,919 |
| Sep 22, 2025 | 192.50 | 192.80 | 190.00 | 192.15 | 192.04 | 1.01% | 2,111,193 |
| Sep 19, 2025 | 192.90 | 192.99 | 186.30 | 190.23 | 190.12 | -0.84% | 4,621,121 |
| Sep 18, 2025 | 184.67 | 192.25 | 182.78 | 191.84 | 191.73 | 3.48% | 2,223,229 |
| Sep 17, 2025 | 187.58 | 188.25 | 183.24 | 185.39 | 185.28 | -1.10% | 2,227,917 |
| Sep 16, 2025 | 189.50 | 190.29 | 186.47 | 187.46 | 187.35 | -0.95% | 3,288,048 |
| Sep 15, 2025 | 186.00 | 189.50 | 186.00 | 189.25 | 189.14 | 1.87% | 1,813,190 |
| Sep 12, 2025 | 185.00 | 187.26 | 184.50 | 185.77 | 185.66 | 0.85% | 1,817,451 |
| Sep 11, 2025 | 184.39 | 185.66 | 181.36 | 184.21 | 184.10 | 0.22% | 2,000,371 |
| Sep 10, 2025 | 180.00 | 184.23 | 179.62 | 183.80 | 183.69 | 2.69% | 1,995,527 |
| Sep 9, 2025 | 178.78 | 179.49 | 176.32 | 178.98 | 178.88 | -0.25% | 1,399,697 |
| Sep 8, 2025 | 178.28 | 180.55 | 178.28 | 179.43 | 179.33 | 0.69% | 1,777,422 |
| Sep 5, 2025 | 180.25 | 181.39 | 173.38 | 178.20 | 178.10 | -0.74% | 2,016,705 |
| Sep 4, 2025 | 174.87 | 180.95 | 174.66 | 179.53 | 179.43 | 2.89% | 2,265,845 |
| Sep 3, 2025 | 173.40 | 174.51 | 172.41 | 174.49 | 174.39 | 0.73% | 1,678,686 |
| Sep 2, 2025 | 172.31 | 173.59 | 170.81 | 173.22 | 173.12 | -0.51% | 1,995,246 |
| Aug 29, 2025 | 176.15 | 176.54 | 172.52 | 174.10 | 174.00 | -1.17% | 1,665,696 |
| Aug 28, 2025 | 175.75 | 177.46 | 175.30 | 176.16 | 176.06 | 0.29% | 2,313,325 |
| Aug 27, 2025 | 175.50 | 176.67 | 174.94 | 175.65 | 175.55 | -0.15% | 1,926,820 |
| Aug 26, 2025 | 172.10 | 176.23 | 171.41 | 175.92 | 175.82 | 2.73% | 4,060,092 |
| Aug 25, 2025 | 171.35 | 174.73 | 170.85 | 171.24 | 171.14 | 0.14% | 1,945,758 |
| Aug 22, 2025 | 174.10 | 175.08 | 170.24 | 171.00 | 170.90 | -1.30% | 2,996,379 |
| Aug 21, 2025 | 171.85 | 174.49 | 171.27 | 173.25 | 173.15 | 0.76% | 2,261,709 |
| Aug 20, 2025 | 171.50 | 172.66 | 169.45 | 171.94 | 171.84 | 0.02% | 2,762,921 |
| Aug 19, 2025 | 172.25 | 174.19 | 171.04 | 171.90 | 171.80 | -0.66% | 2,274,362 |
| Aug 18, 2025 | 171.96 | 173.48 | 170.80 | 173.05 | 172.95 | 1.05% | 2,241,148 |
| Aug 15, 2025 | 176.00 | 176.00 | 170.34 | 171.25 | 171.15 | -2.69% | 3,265,040 |
| Aug 14, 2025 | 176.40 | 177.41 | 174.17 | 175.99 | 175.89 | -0.46% | 2,004,073 |
| Aug 13, 2025 | 181.57 | 181.81 | 172.52 | 176.80 | 176.70 | -2.27% | 3,174,738 |
| Aug 12, 2025 | 180.81 | 181.30 | 178.38 | 180.90 | 180.79 | 0.57% | 1,256,264 |
| Aug 11, 2025 | 180.67 | 181.87 | 178.16 | 179.88 | 179.78 | -0.48% | 1,449,686 |
| Aug 8, 2025 | 182.77 | 183.41 | 178.79 | 180.75 | 180.64 | -0.46% | 1,588,833 |
| Aug 7, 2025 | 181.64 | 182.97 | 178.00 | 181.58 | 181.35 | -0.26% | 1,890,145 |
| Aug 6, 2025 | 179.40 | 182.68 | 178.05 | 182.06 | 181.83 | 1.53% | 2,018,086 |
| Aug 5, 2025 | 182.00 | 182.98 | 177.67 | 179.32 | 179.10 | -1.02% | 2,986,805 |
| Aug 4, 2025 | 185.50 | 186.55 | 180.74 | 181.16 | 180.93 | -1.68% | 3,729,122 |
| Aug 1, 2025 | 177.00 | 186.37 | 174.02 | 184.26 | 184.03 | 2.50% | 5,089,428 |
| Jul 31, 2025 | 187.78 | 188.80 | 171.78 | 179.77 | 179.55 | -6.44% | 8,508,768 |
| Jul 30, 2025 | 189.03 | 193.26 | 188.48 | 192.14 | 191.90 | 1.57% | 2,971,682 |
| Jul 29, 2025 | 190.81 | 191.20 | 188.73 | 189.17 | 188.93 | 0.53% | 2,289,596 |
| Jul 28, 2025 | 190.12 | 190.44 | 187.15 | 188.17 | 187.94 | -0.71% | 2,338,015 |
| Jul 25, 2025 | 187.63 | 190.94 | 187.01 | 189.52 | 189.28 | 1.46% | 1,915,679 |
| Jul 24, 2025 | 187.35 | 188.33 | 186.10 | 186.80 | 186.57 | 0.21% | 2,903,525 |
| Jul 23, 2025 | 183.81 | 186.78 | 183.10 | 186.40 | 186.17 | 1.67% | 2,769,886 |
| Jul 22, 2025 | 185.01 | 186.89 | 180.27 | 183.34 | 183.11 | -2.39% | 3,283,255 |
| Jul 21, 2025 | 190.50 | 190.67 | 187.30 | 187.83 | 187.60 | -1.40% | 2,098,404 |
| Jul 18, 2025 | 189.12 | 191.61 | 188.50 | 190.49 | 190.25 | 0.88% | 2,265,279 |
| Jul 17, 2025 | 185.99 | 189.48 | 185.25 | 188.83 | 188.60 | 2.46% | 3,040,976 |