Skip to main content
Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
254.14
+4.01 (1.60%)
At close: Mar 9, 2026, 4:00 PM EDT
254.25
+0.11 (0.04%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026247.35254.24243.62254.14254.141.60%2,589,792
Mar 6, 2026249.76253.25246.35250.13250.13-0.90%2,290,765
Mar 5, 2026258.00259.64249.02252.39252.39-2.96%2,980,342
Mar 4, 2026260.32260.76256.13260.09260.090.48%1,481,522
Mar 3, 2026259.53261.04252.51258.84258.84-2.37%2,156,978
Mar 2, 2026263.00267.31259.00265.11265.110.98%2,127,487
Feb 27, 2026258.48262.63257.49262.53262.530.85%3,157,360
Feb 26, 2026259.75260.94254.86260.31260.310.26%1,552,835
Feb 25, 2026259.98261.83255.82259.64259.64-0.50%1,878,487
Feb 24, 2026256.50261.69253.15260.95260.951.52%1,567,964
Feb 23, 2026256.08258.50255.27257.04257.04-0.41%2,152,672
Feb 20, 2026252.13258.83251.39258.10258.102.71%3,061,545
Feb 19, 2026246.77251.68245.00251.30251.300.78%2,430,854
Feb 18, 2026254.03254.28247.10249.35249.35-1.27%2,641,758
Feb 17, 2026247.19254.57246.02252.55252.550.94%3,161,559
Feb 13, 2026248.83255.90246.70250.21250.212.21%3,213,029
Feb 12, 2026235.81256.70235.79244.79244.796.04%5,003,212
Feb 11, 2026229.33233.60227.00230.85230.852.84%4,363,930
Feb 10, 2026225.70227.51224.04224.47224.47-0.30%2,503,130
Feb 9, 2026222.48226.12220.38225.15225.150.89%3,048,568
Feb 6, 2026213.97223.70213.97223.16223.166.45%2,902,197
Feb 5, 2026207.04212.63206.23209.63209.510.49%2,236,187
Feb 4, 2026213.04214.00204.85208.61208.49-2.29%3,692,107
Feb 3, 2026210.87214.31210.14213.49213.373.03%3,488,746
Feb 2, 2026206.81209.20204.55207.21207.09-0.42%2,359,921
Jan 30, 2026207.78212.00207.78208.08207.96-0.41%4,293,055
Jan 29, 2026211.76213.59208.14208.93208.81-0.91%3,236,094
Jan 28, 2026214.32215.15208.30210.84210.72-2.18%3,925,780
Jan 27, 2026216.65218.48214.24215.53215.410.06%2,625,898
Jan 26, 2026214.44218.02213.94215.39215.270.23%2,798,924
Jan 23, 2026217.81219.00213.80214.89214.77-1.29%3,492,863
Jan 22, 2026224.34226.00216.12217.70217.58-3.24%3,862,669
Jan 21, 2026221.95226.74220.51225.00224.872.11%2,288,699
Jan 20, 2026223.04226.62217.85220.36220.23-2.01%2,489,482
Jan 16, 2026224.49225.80223.05224.89224.760.28%1,671,876
Jan 15, 2026222.46226.87222.46224.26224.131.82%2,099,568
Jan 14, 2026219.30221.76215.88220.25220.120.28%2,143,291
Jan 13, 2026221.34223.61219.08219.64219.51-0.23%2,487,645
Jan 12, 2026218.16221.44216.59220.15220.020.86%2,076,664
Jan 9, 2026212.03219.39212.03218.27218.153.93%2,343,884
Jan 8, 2026215.48217.00205.88210.02209.90-0.42%3,240,559
Jan 7, 2026215.44216.35210.71210.90210.78-1.77%2,128,704
Jan 6, 2026213.59216.38211.23214.69214.570.83%2,451,605
Jan 5, 2026212.11215.59209.14212.92212.800.57%2,737,220
Jan 2, 2026205.49211.73204.15211.71211.593.26%1,673,338
Dec 31, 2025208.04208.34204.83205.02204.90-1.34%1,211,632
Dec 30, 2025209.29209.48207.13207.81207.69-0.80%1,043,463
Dec 29, 2025210.50211.37208.88209.49209.37-0.82%1,760,811
Dec 26, 2025211.57212.52210.02211.22211.10-0.45%953,895
Dec 24, 2025210.59212.46209.74212.17212.051.24%835,706
Dec 23, 2025208.04210.43207.90209.57209.450.67%1,479,280
Dec 22, 2025205.00209.24201.42208.17208.052.30%1,919,534
Dec 19, 2025198.97203.80198.50203.49203.372.77%3,462,452
Dec 18, 2025193.70200.06193.58198.00197.893.56%2,899,899
Dec 17, 2025195.20197.91191.05191.19191.08-2.04%2,645,145
Dec 16, 2025194.67196.22192.51195.18195.07-1.04%3,017,463
Dec 15, 2025198.20201.21195.74197.24197.13-0.54%2,231,616
Dec 12, 2025198.18201.66195.70198.31198.201.24%2,466,520
Dec 11, 2025191.65196.25189.19195.89195.781.82%1,971,008
Dec 10, 2025191.97194.37190.32192.39192.280.54%2,296,003
Dec 9, 2025193.60195.05191.25191.36191.25-1.18%2,234,724
Dec 8, 2025191.69194.69190.81193.64193.531.39%2,661,624
Dec 5, 2025197.00197.16188.83190.98190.87-2.70%2,754,339
Dec 4, 2025193.95197.75193.20196.27196.161.02%1,976,940
Dec 3, 2025196.65196.88192.05194.29194.18-1.00%1,851,496
Dec 2, 2025200.66201.22194.97196.26196.15-1.25%2,551,835
Dec 1, 2025203.00203.57198.50198.74198.63-2.86%1,832,456
Nov 28, 2025206.15207.77202.68204.59204.47-0.02%688,614
Nov 26, 2025204.20207.44204.20204.63204.510.47%1,968,376
Nov 25, 2025201.97204.40198.73203.68203.561.78%3,035,722
Nov 24, 2025197.61201.17196.98200.12200.011.44%3,086,379
Nov 21, 2025197.00198.65192.76197.28197.17-0.32%2,927,913
Nov 20, 2025206.72207.85197.57197.92197.81-2.05%2,487,357
Nov 19, 2025201.22205.35200.66202.06201.940.42%2,152,145
Nov 18, 2025200.81202.36196.64201.22201.100.47%2,035,177
Nov 17, 2025203.97204.70199.00200.28200.17-1.48%1,469,270
Nov 14, 2025200.00205.00197.00203.29203.170.99%1,573,858
Nov 13, 2025205.86205.86200.26201.30201.18-1.84%3,006,414
Nov 12, 2025208.57210.32204.75205.07204.95-1.83%2,144,529
Nov 11, 2025208.27209.96204.80208.90208.78-0.40%1,435,346
Nov 10, 2025208.83211.78206.87209.74209.621.49%1,414,005
Nov 7, 2025204.69207.40201.32206.66206.540.46%2,282,739
Nov 6, 2025206.12208.24204.67205.72205.48-0.29%1,935,802
Nov 5, 2025203.03207.44203.03206.31206.070.63%1,406,553
Nov 4, 2025203.07205.54200.59205.02204.78-0.83%1,917,769
Nov 3, 2025208.10210.50206.54206.74206.500.38%3,134,555
Oct 31, 2025202.87209.80202.87205.95205.712.07%3,401,920
Oct 30, 2025201.12211.95200.00201.77201.54-0.84%3,983,113
Oct 29, 2025201.07205.15199.66203.48203.241.21%2,517,363
Oct 28, 2025203.00205.29200.85201.04200.81-0.40%2,500,034
Oct 27, 2025201.17202.84200.00201.84201.611.68%1,665,872
Oct 24, 2025201.70202.50198.25198.51198.28-0.79%2,142,400
Oct 23, 2025191.61200.20191.50200.10199.874.64%2,300,813
Oct 22, 2025197.79200.00188.86191.23191.01-3.02%2,250,958
Oct 21, 2025193.24197.84193.08197.18196.952.42%2,022,624
Oct 20, 2025191.63193.50190.60192.52192.301.50%1,045,121
Oct 17, 2025189.84191.35187.46189.68189.46-1.04%1,523,108
Oct 16, 2025192.98194.45190.38191.68191.46-0.31%1,352,122
Oct 15, 2025194.48196.07189.03192.27192.05-0.39%1,212,905
Oct 14, 2025188.00194.95186.88193.03192.811.60%1,884,482