Howmet Aerospace Inc. Common Stock (HWM)
169.89
-0.20 (-0.12%)
NYSE · Last Trade: Jun 1st, 11:06 PM EDT
Historical Prices For Howmet Aerospace Inc. Common Stock (HWM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 169.54 | 170.78 | 167.90 | 169.89 | 4,750,295 | 169.89 |
| 5/29/2025 | 170.11 | 171.30 | 168.29 | 170.09 | 3,285,699 | 170.09 |
| 5/28/2025 | 169.75 | 171.51 | 169.35 | 170.32 | 2,781,267 | 170.32 |
| 5/27/2025 | 167.27 | 169.81 | 167.14 | 169.69 | 2,845,022 | 169.69 |
| 5/23/2025 | 161.58 | 166.03 | 160.01 | 165.09 | 2,045,869 | 165.09 |
| 5/22/2025 | 162.56 | 164.35 | 161.53 | 163.01 | 2,073,446 | 163.01 |
| 5/21/2025 | 164.34 | 165.70 | 162.16 | 162.76 | 1,858,728 | 162.76 |
| 5/20/2025 | 165.74 | 166.50 | 164.08 | 165.10 | 1,836,149 | 165.10 |
| 5/19/2025 | 162.50 | 166.38 | 160.40 | 166.24 | 2,585,532 | 166.24 |
| 5/16/2025 | 161.13 | 162.91 | 160.59 | 162.80 | 1,839,414 | 162.80 |
| 5/15/2025 | 159.00 | 161.72 | 159.00 | 161.29 | 4,660,761 | 161.29 |
| 5/14/2025 | 158.79 | 160.83 | 158.12 | 159.46 | 3,505,104 | 159.46 |
| 5/13/2025 | 156.62 | 160.14 | 155.22 | 158.30 | 3,635,313 | 158.30 |
| 5/12/2025 | 160.62 | 161.58 | 155.61 | 156.96 | 4,990,610 | 156.96 |
| 5/09/2025 | 157.90 | 158.97 | 154.72 | 157.41 | 2,232,699 | 157.41 |
| 5/08/2025 | 158.69 | 159.04 | 157.05 | 157.50 | 2,806,118 | 157.40 |
| 5/07/2025 | 155.63 | 157.43 | 154.31 | 157.12 | 2,908,171 | 157.02 |
| 5/06/2025 | 151.32 | 156.80 | 150.63 | 155.80 | 2,646,275 | 155.70 |
| 5/05/2025 | 153.07 | 155.59 | 152.82 | 154.34 | 1,882,042 | 154.24 |
| 5/02/2025 | 150.21 | 154.73 | 150.21 | 154.07 | 3,652,086 | 153.97 |
| 5/01/2025 | 146.46 | 150.48 | 144.71 | 148.03 | 4,819,119 | 147.94 |
| 4/30/2025 | 135.10 | 138.97 | 134.81 | 138.58 | 3,140,595 | 138.49 |
| 4/29/2025 | 136.00 | 138.41 | 135.75 | 137.50 | 2,473,600 | 137.41 |
| 4/28/2025 | 138.27 | 139.61 | 135.06 | 136.35 | 2,878,865 | 136.26 |
| 4/25/2025 | 134.30 | 136.46 | 133.74 | 135.76 | 1,603,441 | 135.67 |
| 4/24/2025 | 129.28 | 134.34 | 129.28 | 133.49 | 2,224,293 | 133.41 |
| 4/23/2025 | 129.19 | 132.31 | 127.50 | 129.70 | 2,931,495 | 129.62 |
| 4/22/2025 | 121.29 | 125.02 | 121.07 | 124.30 | 2,234,597 | 124.22 |
| 4/21/2025 | 122.49 | 122.99 | 118.09 | 119.47 | 2,008,224 | 119.39 |
| 4/17/2025 | 123.58 | 125.14 | 122.96 | 123.23 | 2,189,090 | 123.15 |
| 4/16/2025 | 123.90 | 126.30 | 122.25 | 123.93 | 2,864,150 | 123.85 |
| 4/15/2025 | 123.60 | 126.57 | 123.05 | 124.47 | 3,606,937 | 124.39 |
| 4/14/2025 | 128.45 | 129.08 | 126.26 | 127.46 | 2,011,391 | 127.38 |
| 4/11/2025 | 123.37 | 126.35 | 121.93 | 125.67 | 2,035,989 | 125.59 |
| 4/10/2025 | 124.88 | 127.45 | 120.34 | 124.19 | 3,076,541 | 124.11 |
| 4/09/2025 | 113.28 | 129.46 | 102.61 | 128.09 | 5,282,505 | 128.01 |
| 4/08/2025 | 122.23 | 122.95 | 112.69 | 114.62 | 4,241,969 | 114.55 |
| 4/07/2025 | 107.41 | 117.91 | 105.04 | 115.78 | 5,805,578 | 115.71 |
| 4/04/2025 | 115.95 | 117.22 | 109.42 | 112.33 | 6,664,435 | 112.26 |
| 4/03/2025 | 127.80 | 130.00 | 124.80 | 125.00 | 2,372,410 | 124.92 |
| 4/02/2025 | 129.17 | 134.13 | 129.00 | 133.90 | 1,748,920 | 133.81 |
| 4/01/2025 | 128.93 | 131.99 | 128.02 | 131.78 | 2,241,714 | 131.70 |
| 3/31/2025 | 127.46 | 130.67 | 124.17 | 129.73 | 3,282,118 | 129.65 |
| 3/28/2025 | 131.63 | 133.01 | 128.54 | 129.69 | 1,945,686 | 129.61 |
| 3/27/2025 | 133.58 | 134.68 | 130.73 | 132.43 | 1,543,261 | 132.35 |
| 3/26/2025 | 137.87 | 138.06 | 133.83 | 134.14 | 2,732,996 | 134.06 |
| 3/25/2025 | 136.55 | 137.81 | 134.90 | 137.72 | 2,661,730 | 137.63 |
| 3/24/2025 | 133.27 | 136.49 | 132.38 | 136.10 | 2,406,799 | 136.01 |
| 3/21/2025 | 131.17 | 131.54 | 128.81 | 130.85 | 3,841,600 | 130.77 |
| 3/20/2025 | 130.32 | 133.36 | 129.90 | 131.67 | 2,075,091 | 131.59 |
| 3/19/2025 | 128.88 | 133.00 | 128.75 | 131.98 | 2,427,261 | 131.90 |
| 3/18/2025 | 128.14 | 129.00 | 124.34 | 128.25 | 2,595,873 | 128.17 |
| 3/17/2025 | 125.70 | 130.15 | 125.31 | 129.27 | 2,275,763 | 129.19 |
| 3/14/2025 | 125.00 | 126.75 | 123.13 | 126.51 | 2,564,349 | 126.43 |
| 3/13/2025 | 127.00 | 128.00 | 121.60 | 122.77 | 3,882,556 | 122.69 |
| 3/12/2025 | 129.00 | 129.37 | 125.09 | 127.93 | 2,473,997 | 127.85 |
| 3/11/2025 | 122.47 | 126.89 | 122.38 | 125.50 | 4,067,332 | 125.42 |
| 3/10/2025 | 121.00 | 123.31 | 120.32 | 122.31 | 4,430,288 | 122.23 |
| 3/07/2025 | 123.46 | 125.01 | 119.03 | 124.40 | 5,132,752 | 124.32 |
| 3/06/2025 | 127.61 | 129.12 | 123.73 | 124.49 | 3,101,585 | 124.41 |
| 3/05/2025 | 127.61 | 131.72 | 126.78 | 130.30 | 3,285,017 | 130.22 |
| 3/04/2025 | 127.66 | 129.94 | 123.03 | 127.02 | 5,528,785 | 126.94 |
| 3/03/2025 | 137.93 | 139.25 | 130.87 | 131.02 | 3,224,105 | 130.94 |