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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	180	183.8	183.8	184.23	179.62	1.99M
September 09, 2025	178.78	178.98	178.98	179.49	176.32	1.4M
September 08, 2025	178.28	179.43	179.43	180.55	178.28	1.78M
September 05, 2025	181.19	178.2	178.2	181.39	173.38	1.98M
September 04, 2025	174.87	179.53	179.53	180.95	174.66	2.24M
September 03, 2025	173.4	174.49	174.49	174.51	172.41	1.68M
September 02, 2025	172.31	173.22	173.22	173.59	170.81	2M
August 29, 2025	176.15	174.1	174.1	176.54	172.52	1.67M
August 28, 2025	175.75	176.16	176.16	177.46	175.3	2.31M
August 27, 2025	175.5	175.65	175.65	176.67	174.94	1.93M
August 26, 2025	172.1	175.92	175.92	176.23	171.41	4.06M
August 25, 2025	171.35	171.24	171.24	174.73	170.85	1.95M
August 22, 2025	174.1	171	171	175.08	170.24	3M
August 21, 2025	171.85	173.25	173.25	174.49	171.27	2.26M
August 20, 2025	171.5	171.94	171.94	172.66	169.45	2.76M
August 19, 2025	172.25	171.9	171.9	174.19	171.04	1.88M
August 18, 2025	171.96	173.05	173.05	173.48	170.8	2.24M
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

Howmet Aerospace Inc. (HWM) NYSE