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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	193.95	196.27	196.27	197.75	193.2	1.98M
December 03, 2025	196.65	194.29	194.29	196.88	192.05	1.85M
December 02, 2025	200.66	196.26	196.26	201.22	194.97	2.55M
December 01, 2025	203	198.74	198.74	203.57	198.5	1.83M
November 28, 2025	206.15	204.59	204.59	207.77	202.68	688,614
November 26, 2025	204.2	204.63	204.63	207.44	204.2	1.97M
November 25, 2025	201.7	203.68	203.68	204.25	198.83	3.04M
November 24, 2025	197.61	200.12	200.12	201.17	196.98	3.09M
November 21, 2025	197	197.28	197.28	198.65	192.76	2.91M
November 20, 2025	206.72	197.92	197.92	207.85	197.57	2.49M
November 19, 2025	201.22	202.06	202.06	205.35	200.66	2.15M
November 18, 2025	200.81	201.22	201.22	202.36	196.64	2.04M
November 17, 2025	203.97	200.28	200.28	204.7	199	1.47M
November 14, 2025	200	203.29	203.29	205	197	1.57M
November 13, 2025	205.86	201.3	201.3	205.86	200.26	3.01M
November 12, 2025	208.57	205.07	205.07	210.32	204.75	2.14M
November 11, 2025	208.27	208.9	208.9	209.96	204.8	1.43M
November 10, 2025	208.83	209.74	209.74	211.78	206.87	1.41M
November 07, 2025	204.69	206.66	206.66	207.4	201.32	2.28M
November 06, 2025	206.12	205.72	205.72	208.24	204.79	1.38M
November 05, 2025	203.03	206.31	206.31	207.44	203.03	1.41M
November 04, 2025	203.07	205.02	205.02	205.54	200.59	1.92M
November 03, 2025	208.1	206.74	206.74	210.5	206.54	3.13M
October 31, 2025	202.87	205.95	205.95	209.8	202.87	3.4M
October 30, 2025	201.12	201.77	201.77	211.95	200	3.97M
October 29, 2025	201.07	203.48	203.48	205.15	199.66	2.52M
October 28, 2025	203	201.04	201.04	205.29	200.85	2.04M
October 27, 2025	201.17	201.84	201.84	202.84	200	1.67M
October 24, 2025	201.7	198.51	198.51	202.5	198.25	2.09M
October 23, 2025	191.61	200.1	200.1	200.2	191.5	2.3M
October 22, 2025	197.79	191.23	191.23	200	188.86	2.25M
October 21, 2025	193.24	197.18	197.18	197.84	193.08	2.02M
October 20, 2025	191.63	192.52	192.52	193.5	190.59	1.05M
October 17, 2025	189.84	189.68	189.68	191.35	187.46	1.51M
October 16, 2025	192.98	191.68	191.68	194.45	190.38	1.35M
October 15, 2025	194.48	192.27	192.27	196.07	189.03	1.21M
October 14, 2025	188	193.03	193.03	194.95	186.88	1.88M
October 13, 2025	186.08	189.99	189.99	190.79	185.83	1.67M
October 10, 2025	188.75	184.09	184.09	190.14	183.83	1.73M
October 09, 2025	192.57	188.83	188.83	192.93	188.59	1.12M
October 08, 2025	192.55	191.65	191.65	193.83	190.26	1.27M
October 07, 2025	190.42	191.46	191.46	191.52	188.85	1.49M
October 06, 2025	188.49	190.48	190.48	190.98	186.59	1.75M
October 03, 2025	191.97	189.25	189.25	192.02	186.89	1.62M
October 02, 2025	195.12	191.08	191.08	196.13	190.15	2.13M
October 01, 2025	194.16	194.85	194.85	198.48	193.04	2.26M
September 30, 2025	192.39	196.23	196.23	196.66	191.93	2.38M
September 29, 2025	194.69	191.92	191.92	196.39	189.92	2.49M
September 26, 2025	192	193.15	193.15	194.89	191.13	2.34M
September 25, 2025	189.53	189.85	189.85	190.37	186.73	1.33M
September 24, 2025	194.56	190.22	190.22	194.69	190.09	1.77M
September 23, 2025	192.45	193.58	193.58	194.35	189.72	2.22M
September 22, 2025	192.5	192.15	192.15	192.8	190	2.1M
September 19, 2025	192.9	190.23	190.23	192.99	186.3	2.86M
September 18, 2025	184.67	191.84	191.84	192.25	182.78	2.22M
September 17, 2025	187.58	185.39	185.39	188.25	183.24	2.23M
September 16, 2025	189.5	187.46	187.46	190.29	186.47	3.29M
September 15, 2025	186	189.25	189.25	189.5	186	1.81M
September 12, 2025	185	185.77	185.77	187.26	184.5	1.82M
September 11, 2025	184.39	184.21	184.21	185.66	181.36	2M

Howmet Aerospace Inc. (HWM) NYSE