Howmet Aerospace Inc. HWM
220.82 USD -2.29 (-1.03%)
Regular-session close
218.50 -2.32 -1.05%
After hours · Nov 13, 6:00 PM ET
218.82 Day range 226.05
185.91 52-week range 292.65
- YTD
- +7.71%
- 1 year
- +9.70%
HWM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 224.00 | 226.05 | 218.80 | 220.82 | -2.29 | -1.03% | 1,971,969 |
| Nov 12, 2026 | 223.61 | 225.66 | 220.85 | 223.11 | -0.89 | -0.40% | 3,007,500 |
| Nov 11, 2026 | 221.85 | 225.58 | 219.12 | 224.00 | +4.95 | +2.26% | 3,000,700 |
| Nov 10, 2026 | 218.11 | 222.22 | 217.18 | 219.05 | +2.81 | +1.30% | 4,367,500 |
| Nov 9, 2026 | 210.21 | 218.04 | 208.63 | 216.24 | +10.43 | +5.07% | 3,575,000 |
| Nov 6, 2026 | 205.21 | 207.28 | 201.90 | 205.81 | +4.91 | +2.44% | 4,033,500 |
| Nov 5, 2026 | 209.74 | 215.25 | 200.40 | 200.90 | -12.66 | -5.93% | 4,749,200 |
| Nov 4, 2026 | 221.39 | 223.18 | 206.04 | 213.56 | -9.56 | -4.28% | 6,041,400 |
| Nov 3, 2026 | 217.00 | 225.71 | 216.49 | 223.12 | +10.13 | +4.76% | 5,770,600 |
| Nov 2, 2026 | 202.54 | 213.75 | 201.95 | 212.99 | +13.77 | +6.91% | 5,315,000 |
| Oct 30, 2026 | 201.47 | 205.88 | 198.81 | 199.22 | -6.72 | -3.26% | 3,739,600 |
| Oct 29, 2026 | 199.01 | 207.65 | 195.46 | 205.94 | +10.75 | +5.51% | 5,826,900 |
| Oct 28, 2026 | 193.45 | 198.68 | 192.68 | 195.19 | +3.20 | +1.67% | 4,255,400 |
| Oct 27, 2026 | 194.93 | 195.61 | 189.83 | 191.99 | -2.37 | -1.22% | 3,467,900 |
| Oct 26, 2026 | 186.79 | 194.86 | 185.03 | 194.36 | +8.45 | +4.55% | 5,929,800 |
| Oct 23, 2026 | 188.93 | 189.47 | 183.52 | 185.91 | -7.38 | -3.82% | 6,037,900 |
| Oct 22, 2026 | 203.26 | 203.26 | 190.32 | 193.29 | -14.86 | -7.14% | 6,608,200 |
| Oct 21, 2026 | 212.21 | 214.98 | 204.07 | 208.15 | -3.48 | -1.64% | 5,849,600 |
| Oct 20, 2026 | 218.00 | 218.21 | 204.85 | 211.63 | -8.40 | -3.82% | 5,528,000 |
| Oct 19, 2026 | 220.97 | 222.43 | 218.67 | 220.03 | -0.93 | -0.42% | 2,206,000 |
| Oct 16, 2026 | 220.80 | 224.99 | 220.60 | 220.96 | +1.26 | +0.57% | 2,976,500 |
| Oct 15, 2026 | 216.92 | 220.62 | 211.08 | 219.70 | +2.16 | +0.99% | 3,431,000 |
| Oct 14, 2026 | 216.99 | 219.88 | 215.44 | 217.54 | +0.70 | +0.32% | 2,733,700 |
| Oct 13, 2026 | 219.48 | 220.03 | 214.33 | 216.84 | -3.97 | -1.80% | 3,558,300 |
| Oct 12, 2026 | 225.44 | 225.56 | 220.35 | 220.81 | -4.45 | -1.98% | 2,019,500 |
| Oct 9, 2026 | 222.04 | 226.22 | 220.83 | 225.26 | +2.70 | +1.21% | 2,670,900 |
| Oct 8, 2026 | 220.72 | 224.75 | 219.63 | 222.56 | -0.19 | -0.09% | 2,653,800 |
| Oct 7, 2026 | 228.03 | 228.50 | 222.06 | 222.75 | -8.85 | -3.82% | 2,616,100 |
| Oct 6, 2026 | 229.66 | 231.73 | 225.10 | 231.60 | +2.03 | +0.88% | 2,351,600 |
| Oct 5, 2026 | 231.74 | 232.30 | 228.59 | 229.57 | -1.70 | -0.74% | 2,254,000 |
| Oct 2, 2026 | 230.47 | 232.86 | 226.39 | 231.27 | +2.89 | +1.27% | 2,262,600 |
| Oct 1, 2026 | 225.65 | 229.75 | 224.88 | 228.38 | +2.20 | +0.97% | 2,631,900 |
| Sep 30, 2026 | 231.69 | 231.69 | 226.02 | 226.18 | -4.76 | -2.06% | 2,759,700 |
| Sep 29, 2026 | 228.66 | 232.30 | 228.00 | 230.94 | +2.62 | +1.15% | 1,854,700 |
| Sep 28, 2026 | 230.99 | 231.90 | 227.00 | 228.32 | -4.16 | -1.79% | 1,818,100 |
| Sep 25, 2026 | 231.00 | 233.42 | 228.91 | 232.48 | +3.10 | +1.35% | 2,192,900 |
| Sep 24, 2026 | 226.59 | 232.63 | 225.62 | 229.38 | +0.60 | +0.26% | 2,227,500 |
| Sep 23, 2026 | 226.00 | 230.37 | 224.24 | 228.78 | +3.42 | +1.52% | 2,413,800 |
| Sep 22, 2026 | 227.69 | 227.94 | 223.28 | 225.36 | -2.01 | -0.88% | 2,467,300 |
| Sep 21, 2026 | 230.50 | 231.91 | 226.36 | 227.37 | -2.30 | -1.00% | 2,821,600 |
| Sep 18, 2026 | 225.78 | 230.36 | 224.24 | 229.67 | +3.91 | +1.73% | 4,732,000 |
| Sep 17, 2026 | 229.17 | 229.51 | 223.36 | 225.76 | -1.97 | -0.87% | 2,521,200 |
| Sep 16, 2026 | 226.23 | 229.25 | 224.85 | 227.73 | +3.06 | +1.36% | 3,257,900 |
| Sep 15, 2026 | 231.59 | 232.17 | 223.28 | 224.67 | -2.46 | -1.08% | 4,083,700 |
| Sep 14, 2026 | 226.24 | 229.38 | 223.03 | 227.13 | -2.48 | -1.08% | 2,859,000 |
| Sep 11, 2026 | 231.72 | 232.36 | 227.73 | 229.61 | +1.70 | +0.75% | 3,730,900 |
| Sep 10, 2026 | 231.54 | 232.39 | 227.57 | 227.91 | -4.71 | -2.02% | 4,428,800 |
| Sep 9, 2026 | 232.71 | 238.64 | 226.30 | 232.62 | +1.09 | +0.47% | 5,746,100 |
| Sep 8, 2026 | 242.81 | 246.50 | 229.32 | 231.53 | -27.74 | -10.70% | 11,667,200 |
| Sep 4, 2026 | 260.00 | 263.34 | 258.15 | 259.27 | -1.22 | -0.47% | 2,823,200 |
| Sep 3, 2026 | 255.86 | 260.74 | 254.02 | 260.49 | +7.53 | +2.98% | 3,232,600 |
| Sep 2, 2026 | 257.77 | 257.77 | 250.14 | 252.96 | -1.93 | -0.76% | 3,636,400 |
| Sep 1, 2026 | 249.46 | 255.78 | 248.70 | 254.89 | +9.94 | +4.06% | 5,541,200 |
| Aug 31, 2026 | 248.25 | 250.79 | 240.38 | 244.95 | -19.90 | -7.51% | 9,618,000 |
| Aug 28, 2026 | 268.39 | 268.39 | 261.62 | 264.85 | -2.80 | -1.05% | 1,650,600 |
| Aug 27, 2026 | 268.78 | 269.01 | 263.67 | 267.65 | -1.69 | -0.63% | 2,720,400 |
| Aug 26, 2026 | 266.13 | 271.17 | 264.10 | 269.34 | +5.30 | +2.01% | 1,633,700 |
| Aug 25, 2026 | 268.85 | 270.06 | 262.65 | 264.04 | +0.75 | +0.28% | 1,998,200 |
| Aug 24, 2026 | 270.47 | 271.50 | 261.09 | 263.29 | -8.39 | -3.09% | 2,432,700 |
| Aug 21, 2026 | 276.36 | 276.82 | 270.89 | 271.68 | -1.96 | -0.72% | 1,924,500 |
| Aug 20, 2026 | 281.31 | 285.07 | 272.08 | 273.64 | -9.84 | -3.47% | 2,237,200 |
| Aug 19, 2026 | 293.40 | 293.40 | 283.02 | 283.48 | -9.17 | -3.13% | 2,646,200 |
| Aug 18, 2026 | 286.40 | 293.33 | 284.00 | 292.65 | +3.53 | +1.22% | 1,783,200 |
| Aug 17, 2026 | 289.18 | 291.38 | 287.21 | 289.12 | -0.06 | -0.02% | 1,857,900 |
| Aug 14, 2026 | 282.38 | 289.99 | 281.73 | 289.18 | +6.36 | +2.25% | 1,923,000 |
65 days, newest first. Daily bars as drawn on the HWM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.