Howmet Aerospace Inc (HWM) Historical Stock Data
158.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWM is up 0.98% a day on average. There have been 19 days where Howmet Aerospace Inc closed green and 11 days where HWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 156.62 | 158.30 | ↑$1.68 (1.07%) | 155.23 | 160.13 | 3.48M |
| 2025-05-12 | 160.62 | 156.96 | ↓$3.66 (-2.28%) | 155.61 | 161.50 | 4.99M |
| 2025-05-09 | 157.90 | 157.41 | ↓$0.49 (-0.31%) | 154.72 | 158.97 | 1.88M |
| 2025-05-08 | 158.69 | 157.50 | ↓$1.19 (-0.75%) | 157.05 | 159.04 | 2.80M |
| 2025-05-07 | 155.63 | 157.12 | ↑$1.49 (0.96%) | 154.31 | 157.43 | 2.91M |
| 2025-05-06 | 151.32 | 155.80 | ↑$4.48 (2.96%) | 150.63 | 156.80 | 2.65M |
| 2025-05-05 | 153.07 | 154.34 | ↑$1.27 (0.83%) | 152.82 | 155.59 | 1.88M |
| 2025-05-02 | 150.21 | 154.07 | ↑$3.86 (2.57%) | 150.21 | 154.73 | 3.65M |
| 2025-05-01 | 146.46 | 148.03 | ↑$1.57 (1.07%) | 145.00 | 150.48 | 4.26M |
| 2025-04-30 | 135.10 | 138.58 | ↑$3.48 (2.58%) | 134.81 | 138.97 | 3.14M |
| 2025-04-29 | 136.00 | 137.50 | ↑$1.50 (1.10%) | 135.75 | 138.41 | 2.01M |
| 2025-04-28 | 138.27 | 136.35 | ↓$1.92 (-1.39%) | 135.08 | 139.54 | 2.88M |
| 2025-04-25 | 134.30 | 135.76 | ↑$1.46 (1.09%) | 133.83 | 136.45 | 1.60M |
| 2025-04-24 | 129.28 | 133.49 | ↑$4.21 (3.26%) | 129.28 | 134.34 | 2.22M |
| 2025-04-23 | 129.19 | 129.70 | ↑$0.51 (0.39%) | 127.51 | 132.31 | 2.93M |
| 2025-04-22 | 121.29 | 124.30 | ↑$3.01 (2.48%) | 121.07 | 125.01 | 2.23M |
| 2025-04-21 | 122.49 | 119.47 | ↓$3.02 (-2.47%) | 118.09 | 122.99 | 1.72M |
| 2025-04-17 | 123.58 | 123.23 | ↓$0.35 (-0.28%) | 122.96 | 125.14 | 2.19M |
| 2025-04-16 | 123.90 | 123.93 | ↑$0.03 (0.02%) | 122.25 | 126.30 | 2.86M |
| 2025-04-15 | 123.60 | 124.47 | ↑$0.87 (0.70%) | 123.05 | 126.57 | 3.61M |
| 2025-04-14 | 128.45 | 127.46 | ↓$0.99 (-0.77%) | 126.26 | 129.08 | 2.01M |
| 2025-04-11 | 123.37 | 125.67 | ↑$2.30 (1.86%) | 121.93 | 126.35 | 2.04M |
| 2025-04-10 | 124.88 | 124.19 | ↓$0.69 (-0.55%) | 120.34 | 127.45 | 3.08M |
| 2025-04-09 | 113.28 | 128.09 | ↑$14.81 (13.07%) | 112.08 | 129.46 | 5.28M |
| 2025-04-08 | 122.23 | 114.62 | ↓$7.61 (-6.23%) | 112.69 | 122.95 | 4.24M |
| 2025-04-07 | 107.41 | 115.78 | ↑$8.37 (7.79%) | 105.04 | 119.25 | 5.81M |
| 2025-04-04 | 115.95 | 112.33 | ↓$3.62 (-3.12%) | 109.42 | 117.22 | 6.66M |
| 2025-04-03 | 127.80 | 125.00 | ↓$2.80 (-2.19%) | 124.80 | 130.00 | 2.37M |
| 2025-04-02 | 129.17 | 133.90 | ↑$4.73 (3.66%) | 129.00 | 134.13 | 1.75M |
| 2025-04-01 | 128.93 | 131.78 | ↑$2.85 (2.21%) | 128.02 | 131.99 | 2.24M |
Create an account or log in to view more rows.
$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
$HWM futs ripping
$HWM i need more
$HWM almost time for the running