Get the Stockscreener App
196.26
1.25%
-2.48
After Hours:
195.82
-0.44
-0.22%
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 December 02, 2025, is $196.26.
- Howmet Aerospace Inc all-time high stock price is $211.95, occurred on October 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 1,888% to $196.26 now.
- The 52-week high stock price for HWM is $211.95, representing a 7.99% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for HWM is $102.61, indicating a -47.72% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 02, 2025 | $201.2 | $195.0 | $6.25 | 2,550,790.0 | -1.25% |
| Dec 01, 2025 | $203.6 | $198.5 | $5.07 | 1,831,405.0 | -2.86% |
| Nov 28, 2025 | $207.8 | $202.7 | $5.09 | 688,615.0 | -0.02% |
| Nov 26, 2025 | $207.4 | $204.2 | $3.24 | 1,967,874.0 | +0.47% |
| Nov 25, 2025 | $204.4 | $198.7 | $5.67 | 3,034,350.0 | +1.78% |
| Nov 24, 2025 | $201.2 | $197.0 | $4.19 | 3,022,075.0 | +1.44% |
| Nov 21, 2025 | $198.7 | $192.8 | $5.89 | 2,926,057.0 | -0.32% |
| Nov 20, 2025 | $207.8 | $197.6 | $10.28 | 2,486,018.0 | -2.05% |
| Nov 19, 2025 | $205.3 | $200.7 | $4.69 | 2,148,424.0 | +0.42% |
| Nov 18, 2025 | $202.4 | $196.6 | $5.72 | 1,981,367.0 | +0.47% |
| Nov 17, 2025 | $204.7 | $199.0 | $5.70 | 1,466,942.0 | -1.48% |
| Nov 14, 2025 | $205.0 | $197.0 | $8.00 | 1,573,695.0 | +0.99% |
| Nov 13, 2025 | $205.9 | $200.3 | $5.60 | 3,004,107.0 | -1.84% |
| Nov 12, 2025 | $210.3 | $204.8 | $5.57 | 2,143,391.0 | -1.83% |
| Nov 11, 2025 | $210.0 | $204.8 | $5.16 | 1,433,595.0 | -0.40% |
| Nov 10, 2025 | $211.8 | $206.9 | $4.91 | 1,413,208.0 | +1.49% |
| Nov 07, 2025 | $207.4 | $201.3 | $6.08 | 2,289,654.0 | +0.46% |
| Nov 06, 2025 | $208.2 | $204.7 | $3.57 | 1,935,184.0 | -0.29% |
| Nov 05, 2025 | $207.4 | $203.0 | $4.41 | 1,406,221.0 | +0.63% |
| Nov 04, 2025 | $205.5 | $200.6 | $4.95 | 1,910,878.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $203.6 | $195.0 | $8.60 | 6,932,985.0 | -4.07% |
| Nov, 2025 | $211.8 | $192.8 | $19.02 | 39,965,739.0 | -0.66% |
| Oct, 2025 | $211.9 | $183.8 | $28.12 | 44,691,494.0 | +4.95% |
| Sep, 2025 | $196.7 | $170.8 | $25.85 | 45,544,538.0 | +12.71% |
| 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% |
0.27%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):