Get the Stockscreener App
176.85
0.44%
0.77
Pre-market:
177.89
1.04
+0.59%
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 26, 2025, is $176.85.
- 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 1,692% to $176.85 now.
- The 52-week high stock price for HWM is $177.25, representing a 0.23% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for HWM is $76.83, indicating a -56.56% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 26, 2025 | $179.3 | $175.8 | $3.47 | 4,386,480.0 | +0.44% |
| Jun 25, 2025 | $178.7 | $175.3 | $3.41 | 2,641,491.0 | -0.28% |
| Jun 24, 2025 | $177.5 | $173.8 | $3.72 | 2,490,148.0 | +0.54% |
| Jun 23, 2025 | $175.8 | $172.4 | $3.39 | 2,353,936.0 | +1.32% |
| 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% |
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 | $179.3 | $165.5 | $13.81 | 53,221,666.0 | +4.10% |
| 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% |
1.38%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):