Skip to main content
Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
240.43
-1.27 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
240.44
+0.01 (0.00%)
Pre-market: Apr 29, 2026, 6:10 AM EDT

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026241.76245.36237.28240.43240.43-0.53%2,651,341
Apr 27, 2026241.93242.46238.01241.70241.70-0.31%1,858,270
Apr 24, 2026244.43245.26239.73242.44242.44-1.51%1,445,656
Apr 23, 2026242.35251.24241.73246.16246.162.19%2,316,043
Apr 22, 2026250.00250.22233.32240.88240.88-2.76%3,577,503
Apr 21, 2026254.43255.20245.72247.72247.72-3.09%2,020,172
Apr 20, 2026255.62257.15252.40255.62255.62-0.03%1,841,559
Apr 17, 2026251.33258.74251.33255.69255.693.27%2,274,113
Apr 16, 2026254.37255.54246.36247.60247.60-2.54%1,867,263
Apr 15, 2026257.12258.07252.42254.04254.04-1.55%1,674,824
Apr 14, 2026257.28259.82255.90258.03258.030.74%1,629,242
Apr 13, 2026251.43256.30249.38256.14256.141.37%1,794,267
Apr 10, 2026253.36254.64249.29252.67252.67-0.55%1,172,936
Apr 9, 2026249.26257.37249.26254.06254.061.62%1,878,062
Apr 8, 2026245.92253.00245.92250.00250.005.92%2,084,283
Apr 7, 2026233.26236.92232.08236.02236.02-0.23%1,295,154
Apr 6, 2026232.40236.61231.15236.57236.571.67%1,498,184
Apr 2, 2026234.55237.76230.97232.68232.68-2.66%1,748,259
Apr 1, 2026234.02240.38233.63239.04239.043.72%2,624,304
Mar 31, 2026227.13233.22225.00230.46230.463.35%3,210,543
Mar 30, 2026230.51230.89220.51222.99222.99-2.15%2,045,313
Mar 27, 2026230.23230.98227.37227.90227.90-1.13%1,654,947
Mar 26, 2026237.50238.67229.78230.51230.51-4.60%1,603,886
Mar 25, 2026242.00243.66240.77241.62241.620.88%1,590,306
Mar 24, 2026233.65239.57231.76239.51239.511.47%1,929,001
Mar 23, 2026235.01241.85232.60236.04236.042.09%2,178,332
Mar 20, 2026231.38233.00227.68231.21231.21-0.74%4,075,513
Mar 19, 2026237.87239.30230.98232.94232.94-3.72%3,020,129
Mar 18, 2026242.28245.23240.98241.93241.930.70%2,503,368
Mar 17, 2026241.65242.62234.26240.24240.24-0.20%2,329,563
Mar 16, 2026241.23242.60238.53240.73240.731.68%2,982,000
Mar 13, 2026245.26246.37232.82236.75236.75-2.90%2,632,120
Mar 12, 2026251.54251.54239.60243.82243.82-3.11%2,860,541
Mar 11, 2026252.52253.91248.03251.65251.65-0.89%1,949,249
Mar 10, 2026253.41257.38251.68253.91253.91-0.09%1,949,004
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