Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
232.68
-6.36 (-2.66%)
At close: Apr 2, 2026, 4:00 PM EDT
234.54
+1.86 (0.80%)
After-hours: Apr 2, 2026, 7:57 PM EDT
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 234.55 | 237.76 | 230.97 | 232.68 | 232.68 | -2.66% | 1,748,259 |
| Apr 1, 2026 | 234.02 | 240.38 | 233.63 | 239.04 | 239.04 | 3.72% | 2,624,304 |
| Mar 31, 2026 | 227.13 | 233.22 | 225.00 | 230.46 | 230.46 | 3.35% | 3,210,543 |
| Mar 30, 2026 | 230.51 | 230.89 | 220.51 | 222.99 | 222.99 | -2.15% | 2,045,313 |
| Mar 27, 2026 | 230.23 | 230.98 | 227.37 | 227.90 | 227.90 | -1.13% | 1,654,947 |
| Mar 26, 2026 | 237.50 | 238.67 | 229.78 | 230.51 | 230.51 | -4.60% | 1,603,886 |
| Mar 25, 2026 | 242.00 | 243.66 | 240.77 | 241.62 | 241.62 | 0.88% | 1,590,306 |
| Mar 24, 2026 | 233.65 | 239.57 | 231.76 | 239.51 | 239.51 | 1.47% | 1,929,001 |
| Mar 23, 2026 | 235.01 | 241.85 | 232.60 | 236.04 | 236.04 | 2.09% | 2,178,332 |
| Mar 20, 2026 | 231.38 | 233.00 | 227.68 | 231.21 | 231.21 | -0.74% | 4,075,513 |
| Mar 19, 2026 | 237.87 | 239.30 | 230.98 | 232.94 | 232.94 | -3.72% | 3,020,129 |
| Mar 18, 2026 | 242.28 | 245.23 | 240.98 | 241.93 | 241.93 | 0.70% | 2,503,368 |
| Mar 17, 2026 | 241.65 | 242.62 | 234.26 | 240.24 | 240.24 | -0.20% | 2,329,563 |
| Mar 16, 2026 | 241.23 | 242.60 | 238.53 | 240.73 | 240.73 | 1.68% | 2,982,000 |
| Mar 13, 2026 | 245.26 | 246.37 | 232.82 | 236.75 | 236.75 | -2.90% | 2,632,120 |
| Mar 12, 2026 | 251.54 | 251.54 | 239.60 | 243.82 | 243.82 | -3.11% | 2,860,541 |
| Mar 11, 2026 | 252.52 | 253.91 | 248.03 | 251.65 | 251.65 | -0.89% | 1,949,249 |
| Mar 10, 2026 | 253.41 | 257.38 | 251.68 | 253.91 | 253.91 | -0.09% | 1,949,004 |
| Mar 9, 2026 | 247.35 | 254.24 | 243.62 | 254.14 | 254.14 | 1.60% | 2,589,792 |
| Mar 6, 2026 | 249.76 | 253.25 | 246.35 | 250.13 | 250.13 | -0.90% | 2,290,765 |
| Mar 5, 2026 | 258.00 | 259.64 | 249.02 | 252.39 | 252.39 | -2.96% | 2,980,342 |
| Mar 4, 2026 | 260.32 | 260.76 | 256.13 | 260.09 | 260.09 | 0.48% | 1,481,522 |
| Mar 3, 2026 | 259.53 | 261.04 | 252.51 | 258.84 | 258.84 | -2.37% | 2,156,978 |
| Mar 2, 2026 | 263.00 | 267.31 | 259.00 | 265.11 | 265.11 | 0.98% | 2,127,487 |
| Feb 27, 2026 | 258.48 | 262.63 | 257.49 | 262.53 | 262.53 | 0.85% | 3,157,360 |
| Feb 26, 2026 | 259.75 | 260.94 | 254.86 | 260.31 | 260.31 | 0.26% | 1,552,835 |
| Feb 25, 2026 | 259.98 | 261.83 | 255.82 | 259.64 | 259.64 | -0.50% | 1,878,487 |
| Feb 24, 2026 | 256.50 | 261.69 | 253.15 | 260.95 | 260.95 | 1.52% | 1,567,964 |
| Feb 23, 2026 | 256.08 | 258.50 | 255.27 | 257.04 | 257.04 | -0.41% | 2,152,672 |
| Feb 20, 2026 | 252.13 | 258.83 | 251.39 | 258.10 | 258.10 | 2.71% | 3,061,545 |
| Feb 19, 2026 | 246.77 | 251.68 | 245.00 | 251.30 | 251.30 | 0.78% | 2,430,854 |
| Feb 18, 2026 | 254.03 | 254.28 | 247.10 | 249.35 | 249.35 | -1.27% | 2,641,758 |
| Feb 17, 2026 | 247.19 | 254.57 | 246.02 | 252.55 | 252.55 | 0.94% | 3,161,559 |
| Feb 13, 2026 | 248.83 | 255.90 | 246.70 | 250.21 | 250.21 | 2.21% | 3,213,029 |
| Feb 12, 2026 | 235.81 | 256.70 | 235.79 | 244.79 | 244.79 | 6.04% | 5,003,212 |
| Feb 11, 2026 | 229.33 | 233.60 | 227.00 | 230.85 | 230.85 | 2.84% | 4,363,930 |
| Feb 10, 2026 | 225.70 | 227.51 | 224.04 | 224.47 | 224.47 | -0.30% | 2,503,130 |
| Feb 9, 2026 | 222.48 | 226.12 | 220.38 | 225.15 | 225.15 | 0.89% | 3,048,568 |
| Feb 6, 2026 | 213.97 | 223.70 | 213.97 | 223.16 | 223.16 | 6.45% | 2,902,197 |
| Feb 5, 2026 | 207.04 | 212.63 | 206.23 | 209.63 | 209.51 | 0.49% | 2,236,187 |
| Feb 4, 2026 | 213.04 | 214.00 | 204.85 | 208.61 | 208.49 | -2.29% | 3,692,107 |
| Feb 3, 2026 | 210.87 | 214.31 | 210.14 | 213.49 | 213.37 | 3.03% | 3,488,746 |
| Feb 2, 2026 | 206.81 | 209.20 | 204.55 | 207.21 | 207.09 | -0.42% | 2,359,921 |
| Jan 30, 2026 | 207.78 | 212.00 | 207.78 | 208.08 | 207.96 | -0.41% | 4,293,055 |
| Jan 29, 2026 | 211.76 | 213.59 | 208.14 | 208.93 | 208.81 | -0.91% | 3,236,094 |
| Jan 28, 2026 | 214.32 | 215.15 | 208.30 | 210.84 | 210.72 | -2.18% | 3,925,780 |
| Jan 27, 2026 | 216.65 | 218.48 | 214.24 | 215.53 | 215.41 | 0.06% | 2,625,898 |
| Jan 26, 2026 | 214.44 | 218.02 | 213.94 | 215.39 | 215.27 | 0.23% | 2,798,924 |
| Jan 23, 2026 | 217.81 | 219.00 | 213.80 | 214.89 | 214.77 | -1.29% | 3,492,863 |
| Jan 22, 2026 | 224.34 | 226.00 | 216.12 | 217.70 | 217.58 | -3.24% | 3,862,669 |