Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
228.38
+2.20 (0.97%)
At close: Oct 1, 2026, 4:00 PM EDT
229.77
+1.39 (0.61%)
Pre-market: Oct 2, 2026, 5:29 AM EDT
Howmet Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 225.65 | 229.75 | 224.88 | 228.38 | 228.38 | 0.97% | 2,631,614 |
| Sep 30, 2026 | 231.69 | 231.69 | 226.02 | 226.18 | 226.18 | -2.06% | 2,670,260 |
| Sep 29, 2026 | 228.66 | 232.30 | 228.00 | 230.94 | 230.94 | 1.15% | 1,841,619 |
| Sep 28, 2026 | 230.99 | 231.90 | 227.00 | 228.32 | 228.32 | -1.79% | 1,817,448 |
| Sep 25, 2026 | 231.00 | 233.42 | 228.91 | 232.48 | 232.48 | 1.35% | 2,183,856 |
| Sep 24, 2026 | 226.59 | 232.63 | 225.62 | 229.38 | 229.38 | 0.26% | 2,192,742 |
| Sep 23, 2026 | 226.00 | 230.37 | 224.24 | 228.78 | 228.78 | 1.52% | 2,388,735 |
| Sep 22, 2026 | 227.69 | 227.94 | 223.28 | 225.36 | 225.36 | -0.88% | 2,462,970 |
| Sep 21, 2026 | 230.50 | 231.91 | 226.36 | 227.37 | 227.37 | -1.00% | 2,772,466 |
| Sep 18, 2026 | 225.78 | 230.36 | 224.24 | 229.67 | 229.67 | 1.73% | 4,514,618 |
| Sep 17, 2026 | 229.17 | 229.51 | 223.36 | 225.76 | 225.76 | -0.87% | 2,458,773 |
| Sep 16, 2026 | 226.23 | 229.25 | 224.85 | 227.73 | 227.73 | 1.36% | 3,255,087 |
| Sep 15, 2026 | 231.59 | 232.17 | 223.28 | 224.67 | 224.67 | -1.08% | 4,042,023 |
| Sep 14, 2026 | 226.24 | 229.38 | 223.03 | 227.13 | 227.13 | -1.08% | 2,611,589 |
| Sep 11, 2026 | 231.72 | 232.36 | 227.73 | 229.61 | 229.61 | 0.75% | 3,678,603 |
| Sep 10, 2026 | 231.54 | 232.39 | 227.57 | 227.91 | 227.91 | -2.02% | 4,415,996 |
| Sep 9, 2026 | 232.71 | 238.64 | 226.30 | 232.62 | 232.62 | 0.47% | 5,719,197 |
| Sep 8, 2026 | 242.81 | 246.50 | 229.32 | 231.53 | 231.53 | -10.70% | 11,651,234 |
| Sep 4, 2026 | 260.00 | 263.34 | 258.15 | 259.27 | 259.27 | -0.47% | 2,756,846 |
| Sep 3, 2026 | 255.86 | 260.74 | 254.02 | 260.49 | 260.49 | 2.98% | 3,230,603 |
| Sep 2, 2026 | 257.77 | 257.77 | 250.14 | 252.96 | 252.96 | -0.76% | 3,568,256 |
| Sep 1, 2026 | 249.46 | 255.78 | 248.70 | 254.89 | 254.89 | 4.06% | 5,198,956 |
| Aug 31, 2026 | 248.25 | 250.79 | 240.38 | 244.95 | 244.95 | -7.51% | 8,926,091 |
| Aug 28, 2026 | 268.39 | 268.39 | 261.62 | 264.85 | 264.85 | -1.05% | 1,650,379 |
| Aug 27, 2026 | 268.78 | 269.01 | 263.67 | 267.65 | 267.65 | -0.63% | 1,996,217 |
| Aug 26, 2026 | 266.13 | 271.17 | 264.10 | 269.34 | 269.34 | 2.01% | 1,609,673 |
| Aug 25, 2026 | 268.85 | 270.06 | 262.65 | 264.04 | 264.04 | 0.28% | 1,806,065 |
| Aug 24, 2026 | 270.47 | 271.50 | 261.09 | 263.29 | 263.29 | -3.09% | 2,371,777 |
| Aug 21, 2026 | 276.36 | 276.82 | 270.89 | 271.68 | 271.68 | -0.72% | 1,714,806 |
| Aug 20, 2026 | 281.31 | 285.07 | 272.08 | 273.64 | 273.64 | -3.47% | 2,130,911 |
| Aug 19, 2026 | 293.40 | 293.40 | 283.02 | 283.48 | 283.48 | -3.13% | 2,639,442 |
| Aug 18, 2026 | 286.40 | 293.33 | 284.00 | 292.65 | 292.65 | 1.22% | 1,777,913 |
| Aug 17, 2026 | 289.18 | 291.38 | 287.21 | 289.12 | 289.12 | -0.02% | 1,547,404 |
| Aug 14, 2026 | 282.38 | 289.99 | 281.73 | 289.18 | 289.18 | 2.25% | 1,922,369 |
| Aug 13, 2026 | 282.35 | 283.60 | 276.26 | 282.82 | 282.82 | 0.42% | 2,450,647 |
| Aug 12, 2026 | 285.00 | 286.18 | 281.16 | 281.63 | 281.63 | 0.10% | 1,567,118 |
| Aug 11, 2026 | 285.16 | 287.11 | 280.75 | 281.34 | 281.34 | -0.84% | 1,265,310 |
| Aug 10, 2026 | 285.00 | 286.88 | 282.50 | 283.71 | 283.71 | 0.65% | 2,121,817 |
| Aug 7, 2026 | 291.45 | 294.70 | 280.89 | 281.88 | 281.88 | -2.66% | 1,866,877 |
| Aug 6, 2026 | 299.00 | 310.00 | 288.53 | 289.72 | 289.58 | -0.58% | 3,272,914 |
| Aug 5, 2026 | 289.25 | 292.88 | 288.97 | 291.42 | 291.28 | 1.12% | 2,227,202 |
| Aug 4, 2026 | 290.00 | 291.59 | 283.69 | 288.20 | 288.06 | 0.65% | 2,509,542 |
| Aug 3, 2026 | 284.37 | 287.04 | 279.70 | 286.34 | 286.20 | 1.45% | 1,509,692 |
| Jul 31, 2026 | 281.32 | 285.14 | 278.00 | 282.26 | 282.12 | 1.80% | 2,282,493 |
| Jul 30, 2026 | 275.75 | 278.76 | 270.25 | 277.28 | 277.15 | 1.65% | 2,010,779 |
| Jul 29, 2026 | 285.20 | 286.04 | 272.73 | 272.79 | 272.66 | -4.63% | 2,478,130 |
| Jul 28, 2026 | 287.99 | 288.98 | 281.35 | 286.04 | 285.90 | -0.66% | 2,859,199 |
| Jul 27, 2026 | 292.44 | 295.28 | 282.81 | 287.94 | 287.80 | -0.46% | 2,637,015 |
| Jul 24, 2026 | 287.36 | 293.00 | 286.46 | 289.26 | 289.12 | 0.76% | 2,112,534 |
| Jul 23, 2026 | 280.49 | 288.66 | 278.61 | 287.09 | 286.95 | 2.28% | 2,479,735 |