Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
218.27
+8.25 (3.93%)
At close: Jan 9, 2026, 4:00 PM EST
218.70
+0.43 (0.20%)
After-hours: Jan 9, 2026, 7:55 PM EST
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 212.03 | 219.39 | 212.03 | 218.27 | 218.27 | 3.93% | 2,342,963 |
| Jan 8, 2026 | 215.48 | 217.00 | 205.88 | 210.02 | 210.02 | -0.42% | 3,239,615 |
| Jan 7, 2026 | 215.44 | 216.35 | 210.71 | 210.90 | 210.90 | -1.77% | 2,078,279 |
| Jan 6, 2026 | 213.59 | 216.38 | 211.23 | 214.69 | 214.69 | 0.83% | 2,416,354 |
| Jan 5, 2026 | 212.11 | 215.59 | 209.14 | 212.92 | 212.92 | 0.57% | 2,647,439 |
| Jan 2, 2026 | 205.49 | 211.73 | 204.15 | 211.71 | 211.71 | 3.26% | 1,649,580 |
| Dec 31, 2025 | 208.04 | 208.34 | 204.83 | 205.02 | 205.02 | -1.34% | 1,191,621 |
| Dec 30, 2025 | 209.29 | 209.48 | 207.13 | 207.81 | 207.81 | -0.80% | 1,010,754 |
| Dec 29, 2025 | 210.50 | 211.37 | 208.88 | 209.49 | 209.49 | -0.82% | 1,433,296 |
| Dec 26, 2025 | 211.57 | 212.52 | 210.02 | 211.22 | 211.22 | -0.45% | 907,823 |
| Dec 24, 2025 | 210.59 | 212.46 | 209.74 | 212.17 | 212.17 | 1.24% | 821,039 |
| Dec 23, 2025 | 208.04 | 210.43 | 207.90 | 209.57 | 209.57 | 0.67% | 1,411,453 |
| Dec 22, 2025 | 205.00 | 209.24 | 201.42 | 208.17 | 208.17 | 2.30% | 1,913,714 |
| Dec 19, 2025 | 198.97 | 203.80 | 198.50 | 203.49 | 203.49 | 2.77% | 3,358,637 |
| Dec 18, 2025 | 193.70 | 200.06 | 193.58 | 198.00 | 198.00 | 3.56% | 2,899,822 |
| Dec 17, 2025 | 195.20 | 197.91 | 191.05 | 191.19 | 191.19 | -2.04% | 2,630,732 |
| Dec 16, 2025 | 194.67 | 196.22 | 192.51 | 195.18 | 195.18 | -1.04% | 3,000,482 |
| Dec 15, 2025 | 198.20 | 201.21 | 195.74 | 197.24 | 197.24 | -0.54% | 2,170,625 |
| Dec 12, 2025 | 198.18 | 201.66 | 195.70 | 198.31 | 198.31 | 1.24% | 2,452,433 |
| Dec 11, 2025 | 191.65 | 196.25 | 189.19 | 195.89 | 195.89 | 1.82% | 1,891,919 |
| Dec 10, 2025 | 191.97 | 194.37 | 190.32 | 192.39 | 192.39 | 0.54% | 2,294,802 |
| Dec 9, 2025 | 193.60 | 195.05 | 191.25 | 191.36 | 191.36 | -1.18% | 2,234,463 |
| Dec 8, 2025 | 191.69 | 194.69 | 190.81 | 193.64 | 193.64 | 1.39% | 2,652,533 |
| Dec 5, 2025 | 197.00 | 197.16 | 188.83 | 190.98 | 190.98 | -2.70% | 2,744,895 |
| Dec 4, 2025 | 193.95 | 197.75 | 193.20 | 196.27 | 196.27 | 1.02% | 1,976,605 |
| Dec 3, 2025 | 196.65 | 196.88 | 192.05 | 194.29 | 194.29 | -1.00% | 1,850,593 |
| Dec 2, 2025 | 200.66 | 201.22 | 194.97 | 196.26 | 196.26 | -1.25% | 2,549,514 |
| Dec 1, 2025 | 203.00 | 203.57 | 198.50 | 198.74 | 198.74 | -2.86% | 1,808,326 |
| Nov 28, 2025 | 206.15 | 207.77 | 202.68 | 204.59 | 204.59 | -0.02% | 685,946 |
| Nov 26, 2025 | 204.20 | 207.44 | 204.20 | 204.63 | 204.63 | 0.47% | 1,962,129 |
| Nov 25, 2025 | 201.97 | 204.40 | 198.73 | 203.68 | 203.68 | 1.78% | 3,025,540 |
| Nov 24, 2025 | 197.61 | 201.17 | 196.98 | 200.12 | 200.12 | 1.44% | 3,019,024 |
| Nov 21, 2025 | 197.00 | 198.65 | 192.76 | 197.28 | 197.28 | -0.32% | 2,913,184 |
| Nov 20, 2025 | 206.72 | 207.85 | 197.57 | 197.92 | 197.92 | -2.05% | 2,487,218 |
| Nov 19, 2025 | 201.22 | 205.35 | 200.66 | 202.06 | 202.06 | 0.42% | 2,152,145 |
| Nov 18, 2025 | 200.81 | 202.36 | 196.64 | 201.22 | 201.22 | 0.47% | 2,035,177 |
| Nov 17, 2025 | 203.97 | 204.70 | 199.00 | 200.28 | 200.28 | -1.48% | 1,469,270 |
| Nov 14, 2025 | 200.00 | 205.00 | 197.00 | 203.29 | 203.29 | 0.99% | 1,573,858 |
| Nov 13, 2025 | 205.86 | 205.86 | 200.26 | 201.30 | 201.30 | -1.84% | 3,006,414 |
| Nov 12, 2025 | 208.57 | 210.32 | 204.75 | 205.07 | 205.07 | -1.83% | 2,144,529 |
| Nov 11, 2025 | 208.27 | 209.96 | 204.80 | 208.90 | 208.90 | -0.40% | 1,435,346 |
| Nov 10, 2025 | 208.83 | 211.78 | 206.87 | 209.74 | 209.74 | 1.49% | 1,414,005 |
| Nov 7, 2025 | 204.69 | 207.40 | 201.32 | 206.66 | 206.66 | 0.46% | 2,282,739 |
| Nov 6, 2025 | 206.12 | 208.24 | 204.67 | 205.72 | 205.60 | -0.29% | 1,935,802 |
| Nov 5, 2025 | 203.03 | 207.44 | 203.03 | 206.31 | 206.19 | 0.63% | 1,406,553 |
| Nov 4, 2025 | 203.07 | 205.54 | 200.59 | 205.02 | 204.90 | -0.83% | 1,917,769 |
| Nov 3, 2025 | 208.10 | 210.50 | 206.54 | 206.74 | 206.62 | 0.38% | 3,134,555 |
| Oct 31, 2025 | 202.87 | 209.80 | 202.87 | 205.95 | 205.83 | 2.07% | 3,401,920 |
| Oct 30, 2025 | 201.12 | 211.95 | 200.00 | 201.77 | 201.65 | -0.84% | 3,983,113 |
| Oct 29, 2025 | 201.07 | 205.15 | 199.66 | 203.48 | 203.36 | 1.21% | 2,517,363 |