Howmet Aerospace Inc. - HWM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	176	171.25	171.25	176	170.34	3.27M
August 14, 2025	176.4	175.99	175.99	177.41	174.17	2M
August 13, 2025	181.57	176.8	176.8	181.81	172.52	3.17M
August 12, 2025	180.81	180.9	180.9	181.3	178.38	1.26M
August 11, 2025	180.67	179.88	179.88	181.87	178.16	1.45M
August 08, 2025	182.77	180.75	180.75	183.41	178.79	1.59M
August 07, 2025	181.64	181.58	181.58	182.97	178	1.89M
August 06, 2025	179.4	182.06	182.06	182.68	178.05	2.02M
August 05, 2025	182	179.32	179.32	182.98	177.67	2.99M
August 04, 2025	185.5	181.16	181.16	186.55	180.74	3.73M
August 01, 2025	177	184.26	184.26	186.37	174.08	5.09M
July 31, 2025	187.78	179.77	179.77	188.8	171.78	8.59M
July 30, 2025	189.03	192.14	192.14	193.26	188.48	2.97M
July 29, 2025	190.81	189.17	189.17	191.2	188.73	2.29M
July 28, 2025	190.12	188.17	188.17	190.44	187.15	2.34M
July 25, 2025	187.63	189.52	189.52	190.94	187.16	1.92M
July 24, 2025	187.35	186.8	186.8	188.33	186.1	2.9M
July 23, 2025	183.81	186.4	186.4	186.78	183.1	2.77M
July 22, 2025	185.01	183.34	183.34	186.89	180.27	3.28M
July 21, 2025	190.5	187.83	187.83	190.67	187.3	2.1M
July 18, 2025	189.12	190.49	190.49	191.61	188.5	2.27M
July 17, 2025	185.99	188.83	188.83	189.48	185.25	3.04M
July 16, 2025	185.07	184.3	184.3	185.45	181.04	1.84M
July 15, 2025	184.5	184.68	184.68	185.12	182.15	1.92M
July 14, 2025	180.2	184.32	184.32	184.66	179.36	2.09M
July 11, 2025	178.39	179.68	179.68	180.31	178	1.74M
July 10, 2025	181.93	178.53	178.53	182.7	176.63	2.82M
July 09, 2025	181.4	181.42	181.42	182.44	179	2.3M
July 08, 2025	179.99	179.46	179.46	181.3	174.25	3.27M
July 07, 2025	180.95	180.25	180.25	182.32	178.78	2.84M
July 03, 2025	176.69	181.06	181.06	181.06	176.07	1.77M
July 02, 2025	175.37	175.95	175.95	176.96	173.5	3.25M
July 01, 2025	183.88	176.22	176.22	186.35	176.02	6.06M
June 30, 2025	183.04	186.13	186.13	187.51	182.16	4.53M
June 27, 2025	177.48	184.9	184.9	185.52	177.48	21.81M
June 26, 2025	178.58	176.85	176.85	179.32	175.85	4.39M
June 25, 2025	177.73	176.08	176.08	178.69	175.28	2.69M
June 24, 2025	177	176.57	176.57	177.5	173.78	2.46M
June 23, 2025	172.9	175.63	175.63	175.78	172.39	2.43M
June 20, 2025	171.71	173.34	173.34	173.46	169.06	4.6M
June 18, 2025	172.01	170.23	170.23	173.63	169.93	2.34M
June 17, 2025	171.47	172.12	172.12	172.92	170.87	1.96M
June 16, 2025	172.79	171.6	171.6	174.39	171.29	2.34M
June 13, 2025	170.92	171.2	171.2	172.55	170.1	2.42M
June 12, 2025	168.68	171.52	171.52	172.02	168.5	2.28M
June 11, 2025	169.07	170.74	170.74	172.1	165.51	2.98M
June 10, 2025	171.5	168.62	168.62	173.41	166.87	5.08M
June 09, 2025	176.57	172.87	172.87	176.87	172.79	2.28M
June 06, 2025	175.84	175.37	175.37	177.25	174.6	1.66M
June 05, 2025	174.98	175.01	175.01	175.44	173.18	1.99M
June 04, 2025	173.3	173.94	173.94	175.26	172.76	2.12M
June 03, 2025	172.56	172.61	172.61	174.66	170.17	2.76M
June 02, 2025	170.24	172.65	172.65	172.76	169.92	2.29M
May 30, 2025	169.54	169.89	169.89	170.79	167.9	4.75M
May 29, 2025	170.11	170.09	170.09	171.3	168.29	3.29M
May 28, 2025	169.75	170.32	170.32	171.52	169.35	2.78M
May 27, 2025	167.27	169.69	169.69	169.81	167.14	2.85M
May 23, 2025	161.58	165.09	165.09	166.03	160.01	2.05M
May 22, 2025	162.56	163.01	163.01	164.35	161.53	2.07M
May 21, 2025	164.34	162.76	162.76	165.7	162.16	1.85M

Howmet Aerospace Inc. (HWM) NYSE