174.89
price up icon0.75%   1.55
 
loading

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 June 23, 2025, is $174.89.
  • Howmet Aerospace Inc all-time high stock price is $177.25, occurred on June 06, 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 1,672% to $174.89 now.
  • The 52-week high stock price for HWM is $177.25, representing a 1.35% increase from the current share price, occurred on June 06, 2025.
  • The 52-week low stock price for HWM is $76.83, indicating a -56.07% decrease from the current share price, occurred on June 28, 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:
Date High Low High - Low Volume % Change
Jun 23, 2025 $175.5 $172.4 $3.13 1,466,656.0 +0.84%
Jun 20, 2025 $173.5 $169.1 $4.40 4,527,980.0 +1.83%
Jun 18, 2025 $173.6 $169.9 $3.70 2,342,805.0 -1.10%
Jun 17, 2025 $172.9 $170.9 $2.05 1,964,761.0 +0.30%
Jun 16, 2025 $174.4 $171.3 $3.10 2,338,387.0 +0.23%
Jun 13, 2025 $172.6 $170.1 $2.45 2,415,297.0 -0.19%
Jun 12, 2025 $172.0 $168.5 $3.51 2,280,610.0 +0.46%
Jun 11, 2025 $172.1 $165.5 $6.59 2,956,591.0 +1.26%
Jun 10, 2025 $173.4 $166.9 $6.54 5,071,149.0 -2.46%
Jun 09, 2025 $176.9 $172.8 $4.08 2,277,379.0 -1.43%
Jun 06, 2025 $177.2 $174.6 $2.65 1,636,958.0 +0.21%
Jun 05, 2025 $175.4 $173.2 $2.26 1,982,357.0 +0.62%
Jun 04, 2025 $175.3 $172.8 $2.50 2,118,295.0 +0.77%
Jun 03, 2025 $174.7 $170.2 $4.49 2,763,669.0 -0.02%
Jun 02, 2025 $172.8 $169.9 $2.84 2,286,893.0 +1.62%
May 30, 2025 $170.8 $167.9 $2.89 4,749,058.0 -0.12%
May 29, 2025 $171.3 $168.3 $3.00 3,285,138.0 -0.14%
May 28, 2025 $171.5 $169.3 $2.16 2,780,436.0 +0.37%
May 27, 2025 $169.8 $167.1 $2.67 2,844,360.0 +2.79%

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
Jun, 2025 $177.2 $165.5 $11.74 38,429,787.0 +2.89%
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%
aerospace_defense NOC
$497.87
price up icon 0.06%
aerospace_defense GD
$281.00
price up icon 1.35%
$778.43
price down icon 0.75%
aerospace_defense TDG
$1,444.46
price up icon 2.11%
aerospace_defense LHX
$252.82
price up icon 1.24%
Cap:     |  Volume (24h):