NYSE : HWM
Howmet Aerospace Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 205.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Howmet Aerospace Inc. (HWM) closed at 212.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 202.54 | 213.75 | 201.95 | 212.99 | 5,319,853 | +6.91% |
| 2026-10-30 | 201.47 | 205.88 | 198.808 | 199.22 | 3,739,964 | -3.26% |
| 2026-10-29 | 199.01 | 207.65 | 195.46 | 205.94 | 5,829,626 | +5.51% |
| 2026-10-28 | 193.45 | 198.68 | 192.68 | 195.19 | 4,258,603 | +1.67% |
| 2026-10-27 | 194.93 | 195.61 | 189.83 | 191.99 | 3,474,302 | -1.22% |
| 2026-10-26 | 186.79 | 194.86 | 185.03 | 194.36 | 5,930,304 | +4.55% |
| 2026-10-23 | 188.93 | 189.47 | 183.52 | 185.91 | 6,038,830 | -3.82% |
| 2026-10-22 | 203.26 | 203.26 | 190.32 | 193.29 | 6,609,627 | -7.14% |
| 2026-10-21 | 212.21 | 214.98 | 204.07 | 208.15 | 5,849,933 | -1.64% |
| 2026-10-20 | 218 | 218.21 | 204.85 | 211.63 | 5,529,345 | -3.82% |
| 2026-10-19 | 220.97 | 222.425 | 218.673 | 220.03 | 2,206,058 | -0.42% |
| 2026-10-16 | 220.8 | 224.99 | 220.6 | 220.96 | 2,966,686 | +0.57% |
| 2026-10-15 | 216.92 | 220.615 | 211.08 | 219.7 | 3,421,049 | +0.99% |
| 2026-10-14 | 216.99 | 219.875 | 215.44 | 217.54 | 2,732,851 | +0.32% |
| 2026-10-13 | 219.48 | 220.03 | 214.33 | 216.84 | 3,557,184 | -1.80% |
| 2026-10-12 | 225.44 | 225.56 | 220.35 | 220.81 | 1,949,671 | -1.98% |
| 2026-10-09 | 222.04 | 226.22 | 220.829 | 225.26 | 2,670,210 | +1.21% |
| 2026-10-08 | 220.72 | 224.75 | 219.63 | 222.56 | 2,648,504 | -0.09% |
| 2026-10-07 | 228.03 | 228.5 | 222.06 | 222.75 | 2,587,576 | -3.82% |
| 2026-10-06 | 229.66 | 231.73 | 225.1 | 231.6 | 2,340,613 | +0.88% |
| 2026-10-05 | 231.74 | 232.3 | 228.59 | 229.57 | 2,232,977 | -0.74% |
| 2026-10-02 | 230.47 | 232.855 | 226.39 | 231.27 | 2,230,625 | +1.27% |
| 2026-10-01 | 225.65 | 229.75 | 224.88 | 228.38 | 2,631,614 | +0.97% |
| 2026-09-30 | 231.69 | 231.69 | 226.02 | 226.18 | 2,670,260 | -2.06% |
| 2026-09-29 | 228.66 | 232.3 | 228 | 230.94 | 1,841,619 | +1.15% |
| 2026-09-28 | 230.99 | 231.9 | 227 | 228.32 | 1,817,448 | -1.79% |
| 2026-09-25 | 231 | 233.42 | 228.91 | 232.48 | 2,183,856 | +1.35% |
| 2026-09-24 | 226.59 | 232.63 | 225.62 | 229.38 | 2,192,742 | +0.26% |
| 2026-09-23 | 226 | 230.365 | 224.24 | 228.78 | 2,388,735 | +1.52% |
| 2026-09-22 | 227.69 | 227.935 | 223.28 | 225.36 | 2,462,970 | -0.88% |
| 2026-09-21 | 230.5 | 231.908 | 226.36 | 227.37 | 2,772,466 | -1.00% |
| 2026-09-18 | 225.78 | 230.355 | 224.24 | 229.67 | 4,514,618 | +1.73% |
| 2026-09-17 | 229.17 | 229.51 | 223.357 | 225.76 | 2,458,773 | -0.87% |
| 2026-09-16 | 226.23 | 229.25 | 224.85 | 227.73 | 3,255,087 | +1.36% |
| 2026-09-15 | 231.59 | 232.17 | 223.28 | 224.67 | 4,042,023 | -1.08% |
| 2026-09-14 | 226.24 | 229.38 | 223.03 | 227.13 | 2,611,589 | -1.08% |
| 2026-09-11 | 231.72 | 232.36 | 227.725 | 229.61 | 3,678,603 | +0.75% |
| 2026-09-10 | 231.54 | 232.39 | 227.57 | 227.91 | 4,415,996 | -2.02% |
| 2026-09-09 | 232.71 | 238.64 | 226.3 | 232.62 | 5,719,197 | +0.47% |
| 2026-09-08 | 242.81 | 246.5 | 229.32 | 231.53 | 11,651,234 | -10.70% |
| 2026-09-04 | 260 | 263.34 | 258.145 | 259.27 | 2,756,846 | -0.47% |
| 2026-09-03 | 255.86 | 260.74 | 254.015 | 260.49 | 3,230,603 | +2.98% |
| 2026-09-02 | 257.77 | 257.77 | 250.14 | 252.96 | 3,568,256 | -0.76% |
| 2026-09-01 | 249.46 | 255.78 | 248.7 | 254.89 | 5,198,956 | +4.06% |
| 2026-08-31 | 248.25 | 250.788 | 240.38 | 244.95 | 8,926,091 | -7.51% |
| 2026-08-28 | 268.39 | 268.39 | 261.62 | 264.85 | 1,650,379 | -1.05% |
| 2026-08-27 | 268.78 | 269.01 | 263.67 | 267.65 | 1,996,217 | -0.63% |
| 2026-08-26 | 266.13 | 271.17 | 264.1 | 269.34 | 1,609,673 | +2.01% |
| 2026-08-25 | 268.85 | 270.058 | 262.65 | 264.04 | 1,806,065 | +0.28% |
| 2026-08-24 | 270.47 | 271.5 | 261.09 | 263.29 | 2,371,777 | -3.09% |
| 2026-08-21 | 276.36 | 276.82 | 270.89 | 271.68 | 1,714,806 | -0.72% |
| 2026-08-20 | 281.31 | 285.073 | 272.08 | 273.64 | 2,130,911 | -3.47% |
| 2026-08-19 | 293.4 | 293.4 | 283.02 | 283.48 | 2,639,442 | -3.13% |
| 2026-08-18 | 286.4 | 293.33 | 284 | 292.65 | 1,777,913 | +1.22% |
| 2026-08-17 | 289.18 | 291.38 | 287.21 | 289.12 | 1,547,404 | -0.02% |
| 2026-08-14 | 282.38 | 289.99 | 281.725 | 289.18 | 1,922,369 | +2.25% |
| 2026-08-13 | 282.35 | 283.6 | 276.261 | 282.82 | 2,450,647 | +0.42% |
| 2026-08-12 | 285 | 286.18 | 281.16 | 281.63 | 1,567,118 | +0.10% |
| 2026-08-11 | 285.16 | 287.11 | 280.75 | 281.34 | 1,265,310 | -0.84% |
| 2026-08-10 | 285 | 286.875 | 282.5 | 283.71 | 2,121,817 | +0.65% |
| 2026-08-07 | 291.45 | 294.7 | 280.89 | 281.88 | 1,866,877 | -2.66% |
| 2026-08-06 | 299 | 310 | 288.53 | 289.72 | 3,272,914 | -0.58% |
| 2026-08-05 | 289.25 | 292.88 | 288.965 | 291.42 | 2,227,202 | +1.12% |
| 2026-08-04 | 290 | 291.59 | 283.69 | 288.2 | 2,509,542 | +0.65% |
| 2026-08-03 | 284.37 | 287.035 | 279.7 | 286.34 | 1,509,692 | +1.45% |
| 2026-07-31 | 281.32 | 285.139 | 278 | 282.26 | 2,282,493 | +1.80% |
| 2026-07-30 | 275.75 | 278.76 | 270.25 | 277.28 | 2,010,779 | +1.65% |
| 2026-07-29 | 285.2 | 286.04 | 272.73 | 272.79 | 2,478,130 | -4.63% |
| 2026-07-28 | 287.99 | 288.98 | 281.35 | 286.04 | 2,859,199 | -0.66% |
| 2026-07-27 | 292.44 | 295.28 | 282.805 | 287.94 | 2,637,015 | -0.46% |
| 2026-07-24 | 287.36 | 293 | 286.456 | 289.26 | 2,112,534 | +0.76% |
| 2026-07-23 | 280.49 | 288.66 | 278.61 | 287.09 | 2,479,735 | +2.28% |
| 2026-07-22 | 278.76 | 282.036 | 277.481 | 280.7 | 1,610,757 | +0.61% |
| 2026-07-21 | 274.24 | 279.74 | 271.75 | 279 | 1,364,851 | +2.58% |
| 2026-07-20 | 274.6 | 277.49 | 270.33 | 271.98 | 1,533,064 | -0.17% |
| 2026-07-17 | 269.35 | 277.785 | 265.75 | 272.43 | 2,061,865 | +0.46% |
| 2026-07-16 | 275.83 | 279.2 | 267.76 | 271.19 | 1,844,579 | -2.88% |
| 2026-07-15 | 278.66 | 279.98 | 271.25 | 279.24 | 2,011,349 | +0.89% |
| 2026-07-14 | 273.41 | 277.45 | 271.788 | 276.78 | 1,653,407 | +2.03% |
| 2026-07-13 | 269.16 | 275.49 | 268.95 | 271.28 | 1,570,533 | +0.16% |
| 2026-07-10 | 273.45 | 274.06 | 265.01 | 270.85 | 1,458,092 | -1.07% |
| 2026-07-09 | 276.08 | 277.52 | 272.94 | 273.77 | 1,349,707 | +0.81% |
| 2026-07-08 | 271.4 | 273.66 | 268.81 | 271.58 | 1,726,195 | -1.40% |
| 2026-07-07 | 275.6 | 276.915 | 267.73 | 275.43 | 2,287,995 | -0.89% |
| 2026-07-06 | 272.99 | 280.5 | 272.894 | 277.91 | 2,388,972 | +2.77% |
| 2026-07-02 | 271.9 | 277.65 | 267.07 | 270.41 | 2,292,632 | +1.12% |
| 2026-07-01 | 271.34 | 273.48 | 266.44 | 267.41 | 2,758,744 | -0.54% |
| 2026-06-30 | 271.99 | 274.09 | 264.21 | 268.86 | 3,655,201 | +0.11% |
| 2026-06-29 | 268.58 | 271.708 | 264.1 | 268.57 | 5,271,630 | -0.11% |
| 2026-06-26 | 269 | 270.675 | 258.59 | 268.87 | 17,578,614 | -1.56% |
| 2026-06-25 | 276.32 | 281.455 | 269.825 | 273.14 | 4,997,467 | -1.06% |
| 2026-06-24 | 275.03 | 279.14 | 274.23 | 276.06 | 2,886,225 | +0.34% |
| 2026-06-23 | 276.465 | 279.15 | 269.22 | 275.13 | 3,050,934 | -1.87% |
| 2026-06-22 | 278.22 | 280.675 | 275.5 | 280.36 | 2,566,947 | +0.97% |
| 2026-06-18 | 288.32 | 290.633 | 276.01 | 277.66 | 4,444,391 | -1.97% |
| 2026-06-17 | 275.43 | 285.625 | 273.555 | 283.23 | 2,701,818 | +2.09% |
| 2026-06-16 | 273.07 | 280.71 | 272.26 | 277.42 | 2,841,531 | +2.58% |
| 2026-06-15 | 270.9 | 273.045 | 268.57 | 270.44 | 2,257,860 | +2.18% |
| 2026-06-12 | 267.94 | 268.03 | 261.091 | 264.67 | 1,797,083 | +0.03% |
| 2026-06-11 | 251.38 | 264.66 | 250.85 | 264.6 | 2,508,381 | +6.06% |
| 2026-06-10 | 256.77 | 256.77 | 248.34 | 249.49 | 2,746,336 | -2.98% |
| 2026-06-09 | 249.23 | 257.34 | 243.68 | 257.16 | 3,162,587 | +4.30% |
| 2026-06-08 | 254.53 | 254.54 | 245.2 | 246.55 | 2,403,120 | -2.12% |
| 2026-06-05 | 248.74 | 257.03 | 248.12 | 251.9 | 2,189,640 | +1.03% |
| 2026-06-04 | 248.22 | 251.055 | 244.63 | 249.33 | 2,181,806 | +0.28% |
| 2026-06-03 | 249.54 | 252.08 | 246.2 | 248.63 | 1,950,839 | -0.83% |
| 2026-06-02 | 254.12 | 256.57 | 249.005 | 250.72 | 2,813,252 | -1.88% |
| 2026-06-01 | 253.615 | 257.28 | 249.03 | 255.52 | 2,928,389 | -1.06% |
| 2026-05-29 | 258.84 | 259.58 | 254.34 | 258.25 | 6,631,284 | -0.63% |
| 2026-05-28 | 260 | 262.48 | 255.53 | 259.89 | 2,037,826 | +0.72% |
| 2026-05-27 | 262.5 | 263.475 | 255.5 | 258.02 | 2,000,090 | -1.48% |
| 2026-05-26 | 260.715 | 263.19 | 258.93 | 261.89 | 1,778,209 | +2.08% |
| 2026-05-22 | 261.88 | 261.895 | 255.445 | 256.55 | 1,695,004 | -1.29% |
| 2026-05-21 | 259.5 | 262.09 | 257.33 | 259.89 | 1,633,515 | -0.51% |
| 2026-05-20 | 256.26 | 262.7 | 255.33 | 261.21 | 2,514,491 | +3.20% |
| 2026-05-19 | 254.71 | 256 | 250.85 | 253.12 | 2,016,840 | -1.51% |
| 2026-05-18 | 260 | 263.82 | 255.79 | 256.99 | 1,760,167 | -1.29% |
| 2026-05-15 | 266.22 | 268.34 | 260 | 260.35 | 2,392,850 | -4.41% |
| 2026-05-14 | 274.52 | 274.73 | 267 | 272.37 | 1,701,259 | -0.27% |
| 2026-05-13 | 270.68 | 276.67 | 267.6 | 273.1 | 2,442,679 | +1.24% |