Skip to main content
Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
268.87
-4.27 (-1.56%)
At close: Jun 26, 2026, 4:00 PM EDT
268.90
+0.03 (0.01%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026269.00270.68258.59268.87268.87-1.56%17,220,328
Jun 25, 2026276.32281.46269.83273.14273.14-1.06%4,792,777
Jun 24, 2026275.03279.14274.23276.06276.060.34%2,795,640
Jun 23, 2026276.47279.15269.22275.13275.13-1.87%2,996,878
Jun 22, 2026278.22280.68275.50280.36280.360.97%2,446,443
Jun 18, 2026288.32290.63276.01277.66277.66-1.97%4,336,983
Jun 17, 2026275.43285.63273.56283.23283.232.09%2,674,747
Jun 16, 2026273.07280.71272.26277.42277.422.58%2,606,500
Jun 15, 2026270.90273.05268.57270.44270.442.18%1,946,000
Jun 12, 2026267.94268.03261.09264.67264.670.03%1,758,989
Jun 11, 2026251.38264.66250.85264.60264.606.06%2,435,841
Jun 10, 2026256.77256.77248.34249.49249.49-2.98%2,574,488
Jun 9, 2026249.23257.34243.68257.16257.164.30%3,036,802
Jun 8, 2026254.53254.54245.20246.55246.55-2.12%2,250,992
Jun 5, 2026248.74257.03248.12251.90251.901.03%2,078,828
Jun 4, 2026248.22251.06244.63249.33249.330.28%2,136,922
Jun 3, 2026249.54252.08246.20248.63248.63-0.83%1,943,692
Jun 2, 2026254.12256.57249.01250.72250.72-1.88%2,445,968
Jun 1, 2026253.62257.28249.03255.52255.52-1.06%2,715,612
May 29, 2026258.84259.58254.34258.25258.25-0.63%5,799,661
May 28, 2026260.00262.48255.53259.89259.890.72%2,037,201
May 27, 2026262.50263.48255.50258.02258.02-1.48%1,998,358
May 26, 2026260.72263.19258.93261.89261.892.08%1,774,271
May 22, 2026261.88261.90255.45256.55256.55-1.29%1,678,667
May 21, 2026259.50262.09257.33259.89259.89-0.51%1,584,601
May 20, 2026256.26262.70255.33261.21261.213.20%2,439,250
May 19, 2026254.71256.00250.85253.12253.12-1.51%1,913,994
May 18, 2026260.00263.82255.79256.99256.99-1.29%1,754,715
May 15, 2026266.22268.34260.00260.35260.35-4.41%2,392,850
May 14, 2026274.52274.73267.00272.37272.37-0.27%1,701,259
May 13, 2026270.68276.67267.60273.10273.101.24%2,442,679
May 12, 2026273.61274.95266.84269.76269.76-1.40%2,303,798
May 11, 2026269.35275.16266.03273.58273.581.12%2,980,136
May 8, 2026273.42275.82269.21270.56270.56-0.68%3,186,756
May 7, 2026275.80280.74266.06272.54272.426.28%5,793,951
May 6, 2026250.72258.30249.64256.43256.325.66%4,287,809
May 5, 2026243.03245.74242.01242.69242.581.25%1,775,989
May 4, 2026239.99242.40238.35239.70239.590.08%1,886,367
May 1, 2026243.57244.60237.87239.51239.40-1.45%2,026,814
Apr 30, 2026236.29244.06235.87243.04242.932.76%2,540,685
Apr 29, 2026241.00241.79234.61236.52236.42-1.63%2,699,412
Apr 28, 2026241.76245.36237.28240.43240.32-0.53%2,728,567
Apr 27, 2026241.93242.46238.01241.70241.59-0.31%1,863,071
Apr 24, 2026244.43245.26239.73242.44242.33-1.51%1,452,426
Apr 23, 2026242.35251.24241.73246.16246.052.19%2,462,444
Apr 22, 2026250.00250.22233.32240.88240.77-2.76%3,630,262
Apr 21, 2026254.43255.20245.72247.72247.61-3.09%2,040,017
Apr 20, 2026255.62257.15252.40255.62255.51-0.03%1,841,936
Apr 17, 2026251.33258.74251.33255.69255.583.27%2,276,513
Apr 16, 2026254.37255.54246.36247.60247.49-2.54%1,868,088
Apr 15, 2026257.12258.07252.42254.04253.93-1.55%1,685,923
Apr 14, 2026257.28259.82255.90258.03257.920.74%1,632,411
Apr 13, 2026251.43256.30249.38256.14256.031.37%1,975,480
Apr 10, 2026253.36254.64249.29252.67252.56-0.55%1,187,203
Apr 9, 2026249.26257.37249.26254.06253.951.62%1,889,995
Apr 8, 2026245.92253.00245.92250.00249.895.92%2,106,216
Apr 7, 2026233.26236.92232.08236.02235.92-0.23%1,311,766
Apr 6, 2026232.40236.61231.15236.57236.471.67%1,499,044
Apr 2, 2026234.55237.76230.97232.68232.58-2.66%1,756,700
Apr 1, 2026234.02240.38233.63239.04238.933.72%2,650,783
Mar 31, 2026227.13233.22225.00230.46230.363.35%3,431,253
Mar 30, 2026230.51230.89220.51222.99222.89-2.15%2,405,563
Mar 27, 2026230.23230.98227.37227.90227.80-1.13%1,656,125
Mar 26, 2026237.50238.67229.78230.51230.41-4.60%1,604,801
Mar 25, 2026242.00243.66240.77241.62241.510.88%1,602,010
Mar 24, 2026233.65239.57231.76239.51239.401.47%1,937,775
Mar 23, 2026235.01241.85232.60236.04235.942.09%2,227,030
Mar 20, 2026231.38233.00227.68231.21231.11-0.74%4,337,290
Mar 19, 2026237.87239.30230.98232.94232.84-3.72%3,028,486
Mar 18, 2026242.28245.23240.98241.93241.820.70%2,521,359
Mar 17, 2026241.65242.62234.26240.24240.13-0.20%2,330,106
Mar 16, 2026241.23242.60238.53240.73240.621.68%2,982,903
Mar 13, 2026245.26246.37232.82236.75236.65-2.90%2,637,587
Mar 12, 2026251.54251.54239.60243.82243.71-3.11%2,870,691
Mar 11, 2026252.52253.91248.03251.65251.54-0.89%1,971,147
Mar 10, 2026253.41257.38251.68253.91253.80-0.09%1,967,231
Mar 9, 2026247.35254.24243.62254.14254.031.60%2,647,425
Mar 6, 2026249.76253.25246.35250.13250.02-0.90%2,299,034
Mar 5, 2026258.00259.64249.02252.39252.28-2.96%3,215,920
Mar 4, 2026260.32260.76256.13260.09259.980.48%1,511,737
Mar 3, 2026259.53261.04252.51258.84258.73-2.37%2,178,472
Mar 2, 2026263.00267.31259.00265.11264.990.98%2,240,506
Feb 27, 2026258.48262.63257.49262.53262.410.85%3,401,616
Feb 26, 2026259.75260.94254.86260.31260.200.26%1,617,543
Feb 25, 2026259.98261.83255.82259.64259.53-0.50%1,923,813
Feb 24, 2026256.50261.69253.15260.95260.841.52%1,593,718
Feb 23, 2026256.08258.50255.27257.04256.93-0.41%2,184,450
Feb 20, 2026252.13258.83251.39258.10257.992.71%3,136,324
Feb 19, 2026246.77251.68245.00251.30251.190.78%2,435,617
Feb 18, 2026254.03254.28247.10249.35249.24-1.27%3,187,532
Feb 17, 2026247.19254.57246.02252.55252.440.94%3,357,710
Feb 13, 2026248.83255.90246.70250.21250.102.21%3,423,890
Feb 12, 2026235.81256.70235.79244.79244.686.04%5,210,503
Feb 11, 2026229.33233.60227.00230.85230.752.84%4,381,030
Feb 10, 2026225.70227.51224.04224.47224.37-0.30%2,503,985
Feb 9, 2026222.48226.12220.38225.15225.050.89%3,054,208
Feb 6, 2026213.97223.70213.97223.16223.066.52%2,905,702
Feb 5, 2026207.04212.63206.23209.63209.420.49%2,322,986
Feb 4, 2026213.04214.00204.85208.61208.40-2.29%3,692,107
Feb 3, 2026210.87214.31210.14213.49213.273.03%3,488,746