Get the Stockscreener App
192.53
1.55%
2.68
Howmet Aerospace Inc Stock (HWM) Price History
The historical daily chart and data for Howmet Aerospace Inc stock (HWM), show that the latest closing stock price as of September 26, 2025, is $192.53.
- Howmet Aerospace Inc all-time high stock price is $194.69, occurred on September 24, 2025.
- The lowest Howmet Aerospace Inc stock price recorded was $9.87 on May 14, 2020. Since then, Howmet Aerospace Inc's stock price has risen over 1,851% to $192.53 now.
- The 52-week high stock price for HWM is $194.69, representing a 1.12% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for HWM is $97.86, indicating a -49.17% decrease from the current share price, occurred on September 30, 2024.
- The closing price of Howmet Aerospace Inc (HWM) stock in the beginning of 2024 was $32.33. The stock closed the year at $39.41, a gain of over 21.90% for the year.
The table below shows more information about HWM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 26, 2025 | $194.9 | $191.1 | $3.76 | 480,901.0 | +1.51% |
| Sep 25, 2025 | $190.4 | $186.7 | $3.64 | 1,326,060.0 | -0.19% |
| Sep 24, 2025 | $194.7 | $190.1 | $4.60 | 1,711,301.0 | -1.74% |
| Sep 23, 2025 | $194.3 | $189.7 | $4.63 | 2,223,017.0 | +0.74% |
| Sep 22, 2025 | $192.8 | $190.0 | $2.80 | 2,110,365.0 | +1.01% |
| Sep 19, 2025 | $193.0 | $186.3 | $6.69 | 4,620,594.0 | -0.84% |
| Sep 18, 2025 | $192.2 | $182.8 | $9.47 | 2,221,248.0 | +3.48% |
| Sep 17, 2025 | $188.2 | $183.2 | $5.01 | 2,226,323.0 | -1.10% |
| Sep 16, 2025 | $190.3 | $186.5 | $3.82 | 3,285,864.0 | -0.95% |
| Sep 15, 2025 | $189.5 | $186.0 | $3.50 | 1,812,349.0 | +1.87% |
| Sep 12, 2025 | $187.3 | $184.5 | $2.76 | 1,813,386.0 | +0.85% |
| Sep 11, 2025 | $185.7 | $181.4 | $4.30 | 1,999,649.0 | +0.22% |
| Sep 10, 2025 | $184.2 | $179.6 | $4.61 | 1,989,216.0 | +2.69% |
| Sep 09, 2025 | $179.5 | $176.3 | $3.17 | 1,399,568.0 | -0.25% |
| Sep 08, 2025 | $180.6 | $178.3 | $2.27 | 1,770,873.0 | +0.69% |
| Sep 05, 2025 | $181.4 | $173.4 | $8.01 | 1,981,386.0 | -0.74% |
| Sep 04, 2025 | $180.9 | $174.7 | $6.29 | 2,246,604.0 | +2.89% |
| Sep 03, 2025 | $174.5 | $172.4 | $2.10 | 1,650,177.0 | +0.73% |
| Sep 02, 2025 | $173.6 | $170.8 | $2.78 | 1,974,099.0 | -0.51% |
| Aug 29, 2025 | $176.5 | $172.5 | $4.02 | 1,665,558.0 | -1.17% |
| Aug 28, 2025 | $177.5 | $175.3 | $2.16 | 2,313,159.0 | +0.29% |
| Aug 27, 2025 | $176.7 | $174.9 | $1.73 | 1,926,283.0 | -0.15% |
Howmet Aerospace Inc Stock (HWM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Howmet Aerospace Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HWM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Howmet Aerospace Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Howmet Aerospace Inc Stock (HWM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $194.9 | $170.8 | $24.08 | 38,842,980.0 | +10.69% |
| Aug, 2025 | $186.5 | $169.4 | $17.10 | 52,569,891.0 | -3.15% |
| Jul, 2025 | $193.3 | $171.8 | $21.48 | 62,889,042.0 | -3.42% |
| Jun, 2025 | $187.5 | $165.5 | $22.00 | 77,141,405.0 | +9.56% |
| May, 2025 | $171.5 | $144.7 | $26.80 | 63,287,236.0 | +22.59% |
| Apr, 2025 | $139.6 | $102.6 | $37.00 | 63,191,597.0 | +6.82% |
| Mar, 2025 | $139.2 | $119.0 | $20.22 | 58,725,025.0 | -5.03% |
| Feb, 2025 | $140.6 | $122.7 | $17.83 | 51,271,375.0 | +7.92% |
| Jan, 2025 | $129.1 | $109.5 | $19.60 | 53,053,217.0 | +15.74% |
Howmet Aerospace Inc Stock (HWM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $120.7 | $107.5 | $13.18 | 40,541,931.0 | -6.84% |
| Nov, 2024 | $119.3 | $99.40 | $19.88 | 47,587,785.0 | +18.71% |
| Oct, 2024 | $106.9 | $98.83 | $8.10 | 46,274,247.0 | -0.53% |
| Sep, 2024 | $100.6 | $90.72 | $9.91 | 46,103,808.0 | +3.71% |
| Aug, 2024 | $98.15 | $85.39 | $12.76 | 51,501,551.0 | +1.00% |
| Jul, 2024 | $96.93 | $76.85 | $20.08 | 65,752,770.0 | +23.28% |
| Jun, 2024 | $85.43 | $76.83 | $8.60 | 55,136,933.0 | -8.29% |
| May, 2024 | $85.52 | $66.37 | $19.15 | 66,788,327.0 | +26.82% |
| Apr, 2024 | $68.56 | $62.80 | $5.76 | 71,081,196.0 | -2.46% |
| Mar, 2024 | $69.55 | $64.39 | $5.16 | 73,291,044.0 | +2.82% |
| Feb, 2024 | $66.92 | $56.29 | $10.63 | 62,740,479.0 | +18.29% |
| Jan, 2024 | $57.03 | $52.56 | $4.47 | 68,850,035.0 | +3.95% |
Howmet Aerospace Inc Stock (HWM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.53 | $52.06 | $2.47 | 44,139,401.0 | +2.89% |
| Nov, 2023 | $52.95 | $43.95 | $9.00 | 55,170,482.0 | +19.27% |
| Oct, 2023 | $46.89 | $42.94 | $3.95 | 48,548,886.0 | -4.65% |
| Sep, 2023 | $50.00 | $45.50 | $4.50 | 48,852,803.0 | -6.51% |
| Aug, 2023 | $50.66 | $47.54 | $3.12 | 64,264,581.0 | -3.27% |
| Jul, 2023 | $51.34 | $48.37 | $2.97 | 46,369,860.0 | +3.19% |
| Jun, 2023 | $49.68 | $42.71 | $6.97 | 54,590,742.0 | +15.93% |
| May, 2023 | $45.70 | $42.17 | $3.53 | 60,849,073.0 | -3.48% |
| Apr, 2023 | $44.33 | $41.40 | $2.93 | 52,783,513.0 | +4.53% |
| Mar, 2023 | $44.18 | $38.17 | $6.01 | 91,197,744.0 | +0.45% |
| Feb, 2023 | $44.37 | $39.28 | $5.09 | 54,950,298.0 | +3.66% |
| Jan, 2023 | $41.10 | $38.30 | $2.79 | 41,750,857.0 | +3.25% |
0.16%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):