Howmet Aerospace Inc (HWM) Historical Stock Data
212.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWM is down -0.22% a day on average. There have been 18 days where Howmet Aerospace Inc closed green and 12 days where HWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 210.59 | 212.17 | ↑$1.58 (0.75%) | 209.74 | 212.46 | 818.68K |
| 2025-12-23 | 208.04 | 209.57 | ↑$1.53 (0.74%) | 207.90 | 210.41 | 0.95M |
| 2025-12-22 | 205.00 | 208.17 | ↑$3.17 (1.55%) | 201.42 | 209.21 | 1.56M |
| 2025-12-19 | 198.97 | 203.49 | ↑$4.52 (2.27%) | 198.50 | 203.80 | 3.45M |
| 2025-12-18 | 195.20 | 198.00 | ↑$2.80 (1.43%) | 193.58 | 200.04 | 1.64M |
| 2025-12-17 | 195.20 | 191.19 | ↓$4.01 (-2.05%) | 191.05 | 197.91 | 2.64M |
| 2025-12-16 | 194.67 | 195.18 | ↑$0.51 (0.26%) | 192.51 | 196.22 | 1.65M |
| 2025-12-15 | 198.20 | 197.24 | ↓$0.96 (-0.48%) | 195.74 | 201.21 | 1.44M |
| 2025-12-12 | 198.18 | 198.31 | ↑$0.13 (0.07%) | 195.70 | 201.66 | 2.45M |
| 2025-12-11 | 191.65 | 195.89 | ↑$4.24 (2.21%) | 189.20 | 196.25 | 1.90M |
| 2025-12-10 | 191.97 | 192.39 | ↑$0.42 (0.22%) | 190.32 | 194.30 | 2.29M |
| 2025-12-09 | 193.60 | 191.36 | ↓$2.24 (-1.16%) | 191.27 | 195.02 | 2.23M |
| 2025-12-08 | 191.69 | 193.64 | ↑$1.95 (1.02%) | 190.81 | 194.69 | 1.99M |
| 2025-12-05 | 197.00 | 190.98 | ↓$6.02 (-3.06%) | 188.83 | 197.16 | 2.35M |
| 2025-12-04 | 193.95 | 196.27 | ↑$2.32 (1.20%) | 193.20 | 197.72 | 1.98M |
| 2025-12-03 | 196.65 | 194.29 | ↓$2.36 (-1.20%) | 192.09 | 196.65 | 1.24M |
| 2025-12-02 | 200.66 | 196.26 | ↓$4.40 (-2.19%) | 194.97 | 201.22 | 1.90M |
| 2025-12-01 | 203.00 | 198.74 | ↓$4.26 (-2.10%) | 198.50 | 203.57 | 1.26M |
| 2025-11-28 | 206.15 | 204.59 | ↓$1.56 (-0.76%) | 202.68 | 207.77 | 688.61K |
| 2025-11-26 | 204.20 | 204.63 | ↑$0.43 (0.21%) | 204.20 | 207.44 | 1.97M |
| 2025-11-25 | 201.97 | 203.68 | ↑$1.71 (0.85%) | 198.80 | 204.40 | 3.04M |
| 2025-11-24 | 197.61 | 200.12 | ↑$2.51 (1.27%) | 196.98 | 201.17 | 1.79M |
| 2025-11-21 | 197.00 | 197.28 | ↑$0.28 (0.14%) | 192.76 | 198.59 | 2.93M |
| 2025-11-20 | 206.72 | 197.92 | ↓$8.80 (-4.26%) | 197.57 | 207.85 | 2.49M |
| 2025-11-19 | 201.22 | 202.06 | ↑$0.84 (0.42%) | 200.66 | 205.27 | 2.15M |
| 2025-11-18 | 200.81 | 201.22 | ↑$0.41 (0.20%) | 196.71 | 202.36 | 1.98M |
| 2025-11-17 | 203.97 | 200.28 | ↓$3.69 (-1.81%) | 199.00 | 204.70 | 1.47M |
| 2025-11-14 | 200.00 | 203.29 | ↑$3.29 (1.64%) | 197.00 | 205.00 | 1.57M |
| 2025-11-13 | 205.86 | 201.30 | ↓$4.56 (-2.22%) | 200.26 | 205.86 | 3M |
| 2025-11-12 | 208.57 | 205.07 | ↓$3.50 (-1.68%) | 204.75 | 210.32 | 1.57M |
Create an account or log in to view more rows.
$HWM Momentum is building...
$HWM buy the dip…smfh
$HWM what’s gonna happen now
$HWM Any red I see I shall buy
$HWM Waiting waiting waiting — you know for what !!! Announcement!!!
$HWM who here can't stand the CEO?
$HWM love this stock!!!!
$HWM HODL
$HWM holy fuck
$HWM buying time
added