Get the Stockscreener App
174.10
1.17%
-2.06
After Hours:
174.10
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 August 29, 2025, is $174.10.
- Howmet Aerospace Inc all-time high stock price is $193.26, occurred on July 30, 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 1,664% to $174.10 now.
- The 52-week high stock price for HWM is $193.26, representing a 11.01% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for HWM is $90.72, indicating a -47.89% decrease from the current share price, occurred on September 06, 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 26, 2025 | $176.2 | $171.4 | $4.82 | 4,059,386.0 | +2.76% |
| Aug 25, 2025 | $174.7 | $170.9 | $3.88 | 1,671,342.0 | +0.12% |
| Aug 22, 2025 | $175.1 | $170.2 | $4.83 | 2,994,172.0 | -1.30% |
| Aug 21, 2025 | $174.5 | $171.3 | $3.22 | 2,224,427.0 | +0.76% |
| Aug 20, 2025 | $172.7 | $169.4 | $3.21 | 2,761,550.0 | +0.02% |
| Aug 19, 2025 | $174.2 | $171.0 | $3.15 | 2,273,806.0 | -0.66% |
| Aug 18, 2025 | $173.5 | $170.8 | $2.68 | 2,240,866.0 | +1.05% |
| Aug 15, 2025 | $176.0 | $170.3 | $5.66 | 3,263,735.0 | -2.69% |
| Aug 14, 2025 | $177.4 | $174.2 | $3.24 | 2,003,594.0 | -0.46% |
| Aug 13, 2025 | $181.8 | $172.5 | $9.29 | 3,173,942.0 | -2.27% |
| Aug 12, 2025 | $181.3 | $178.4 | $2.92 | 1,255,823.0 | +0.57% |
| Aug 11, 2025 | $181.9 | $178.2 | $3.71 | 1,447,916.0 | -0.48% |
| Aug 08, 2025 | $183.4 | $178.8 | $4.62 | 1,588,233.0 | -0.46% |
| Aug 07, 2025 | $183.0 | $178.0 | $4.97 | 1,889,725.0 | -0.26% |
| Aug 06, 2025 | $182.7 | $178.1 | $4.63 | 2,015,206.0 | +1.53% |
| Aug 05, 2025 | $183.0 | $177.7 | $5.31 | 2,985,518.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $186.5 | $169.4 | $17.10 | 54,235,449.0 | -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% |
0.06%
4.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):