Skip to main content

Howmet Aerospace Inc. Common Stock (NY:HWM)

174.10 -2.06 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 176.15 176.54 172.52 174.10 1,665,697 -2.06(-1.17%)
Aug 28, 2025 175.75 177.46 175.30 176.16 2,313,300 +0.51(+0.29%)
Aug 27, 2025 175.49 176.67 174.94 175.65 1,926,816 -0.27(-0.15%)
Aug 26, 2025 172.10 176.23 171.41 175.92 4,059,977 +4.68(+2.73%)
Aug 25, 2025 171.35 174.73 170.85 171.24 1,945,674 +0.24(+0.14%)
Aug 22, 2025 174.10 175.07 170.24 171.00 2,996,380 -2.25(-1.30%)
Aug 21, 2025 171.85 174.49 171.26 173.25 2,261,642 +1.31(+0.76%)
Aug 20, 2025 171.50 172.66 169.45 171.94 2,762,884 +0.04(+0.02%)
Aug 19, 2025 172.25 174.19 171.04 171.90 2,274,333 -1.15(-0.66%)
Aug 18, 2025 171.96 173.48 170.80 173.05 2,241,142 +1.80(+1.05%)
Aug 15, 2025 176.00 176.00 170.34 171.25 3,265,040 -4.74(-2.69%)
Aug 14, 2025 176.40 177.41 174.17 175.99 2,004,063 -0.81(-0.46%)
Aug 13, 2025 181.57 181.81 172.52 176.80 3,174,648 -4.10(-2.27%)
Aug 12, 2025 180.81 181.30 178.38 180.90 1,256,187 +1.02(+0.57%)
Aug 11, 2025 180.67 181.87 178.16 179.88 1,448,671 -0.87(-0.48%)
Aug 08, 2025 182.77 183.41 178.79 180.75 1,588,833 -0.71(-0.39%)
Aug 07, 2025 181.52 182.85 177.88 181.46 1,891,365 -0.48(-0.26%)
Aug 06, 2025 179.28 182.56 177.93 181.94 2,019,365 +2.74(+1.53%)
Aug 05, 2025 181.88 182.85 177.55 179.20 2,988,758 -1.84(-1.02%)
Aug 04, 2025 185.38 186.43 180.62 181.04 3,817,360 -3.10(-1.68%)
Aug 01, 2025 176.88 186.25 173.91 184.14 5,092,893 +4.49(+2.50%)
Jul 31, 2025 187.66 188.68 171.67 179.65 8,599,770 -12.36(-6.44%)
Jul 30, 2025 188.91 193.13 188.35 192.01 2,973,175 +2.97(+1.57%)
Jul 29, 2025 190.68 191.07 188.60 189.04 2,291,076 +1.00(+0.53%)
Jul 28, 2025 189.99 190.31 187.03 188.05 2,339,530 -1.35(-0.71%)
Jul 25, 2025 187.51 190.81 186.89 189.40 1,916,946 +2.72(+1.46%)
Jul 24, 2025 187.23 188.21 185.98 186.68 2,905,409 +0.40(+0.21%)
Jul 23, 2025 183.69 186.66 182.98 186.28 2,771,659 +3.06(+1.67%)
Jul 22, 2025 184.89 186.77 180.15 183.22 3,285,412 -4.49(-2.39%)
Jul 21, 2025 190.37 190.54 187.17 187.71 2,099,770 -2.66(-1.40%)
Jul 18, 2025 189.00 191.48 188.38 190.36 2,266,777 +1.66(+0.88%)
Jul 17, 2025 185.87 189.35 185.13 188.71 3,042,776 +4.53(+2.46%)
Jul 16, 2025 184.95 185.55 180.88 184.18 1,845,279 -0.38(-0.21%)
Jul 15, 2025 184.38 185.00 182.03 184.56 1,919,993 +0.36(+0.20%)
Jul 14, 2025 180.08 184.54 179.25 184.20 2,086,631 +4.64(+2.58%)
Jul 11, 2025 178.27 180.19 177.88 179.56 1,749,495 +1.15(+0.64%)
Jul 10, 2025 181.81 182.58 176.51 178.41 2,826,601 -2.89(-1.59%)
Jul 09, 2025 181.28 182.32 178.88 181.30 2,307,646 +1.96(+1.09%)
Jul 08, 2025 179.87 181.22 174.03 179.34 3,291,243 -0.79(-0.44%)
Jul 07, 2025 180.83 182.20 178.66 180.13 2,867,085 -0.81(-0.45%)
Jul 03, 2025 176.57 180.94 175.95 180.94 1,767,541 +5.11(+2.90%)
Jul 02, 2025 175.25 176.84 173.38 175.83 3,252,261 -0.27(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.