171.60
price up icon0.95%   1.7107
 
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 02, 2025, is $171.60.
  • Howmet Aerospace Inc all-time high stock price is $171.51, occurred on May 28, 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 1,639% to $171.60 now.
  • The 52-week high stock price for HWM is $171.51, representing a -0.05% increase from the current share price, occurred on May 28, 2025.
  • The 52-week low stock price for HWM is $76.83, indicating a -55.23% 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 02, 2025 $172.1 $169.9 $2.20 1,237,298.0 +1.00%
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%
May 23, 2025 $166.0 $160.0 $6.01 2,044,969.0 +1.28%
May 22, 2025 $164.3 $161.5 $2.82 2,072,767.0 +0.15%
May 21, 2025 $165.7 $162.2 $3.54 1,850,812.0 -1.42%
May 20, 2025 $166.5 $164.1 $2.42 1,835,565.0 -0.69%
May 19, 2025 $166.4 $160.4 $5.98 2,585,304.0 +2.11%
May 16, 2025 $162.9 $160.6 $2.32 1,787,370.0 +0.94%
May 15, 2025 $161.7 $159.0 $2.72 4,660,531.0 +1.15%
May 14, 2025 $160.8 $158.1 $2.71 3,397,546.0 +0.73%
May 13, 2025 $160.1 $155.2 $4.92 3,476,946.0 +0.85%
May 12, 2025 $161.6 $155.6 $5.97 4,989,387.0 -0.29%
May 09, 2025 $159.0 $154.7 $4.25 2,231,734.0 -0.06%
May 08, 2025 $159.0 $157.1 $1.99 2,803,145.0 +0.24%
May 07, 2025 $157.4 $154.3 $3.12 2,906,334.0 +0.85%
May 06, 2025 $156.8 $150.6 $6.17 2,635,412.0 +0.95%
May 05, 2025 $155.6 $152.8 $2.77 1,881,196.0 +0.18%

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 $172.1 $169.9 $2.20 1,237,298.0 +1.00%
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
$479.29
price down icon 1.15%
aerospace_defense GD
$274.70
price down icon 1.38%
$757.87
price up icon 1.02%
aerospace_defense TDG
$1,448.30
price down icon 1.44%
aerospace_defense LHX
$241.40
price down icon 1.15%
Cap:     |  Volume (24h):