Howmet Aerospace Inc. HWM
NYSE · United States · Electronic Technology
$226.18-4.76 (-2.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $226.18 | -2.06% | $231.69 | $231.69 | $226.02 | 2.73M |
| 2026-09-29 | $230.94 | +1.15% | $228.66 | $232.30 | $228.00 | 1.85M |
| 2026-09-28 | $228.32 | -1.79% | $230.99 | $231.90 | $227.00 | 1.82M |
| 2026-09-25 | $232.48 | +1.35% | $231.00 | $233.42 | $228.91 | 2.19M |
| 2026-09-24 | $229.38 | +0.26% | $226.59 | $232.63 | $225.62 | 2.23M |
| 2026-09-23 | $228.78 | +1.52% | $226.00 | $230.37 | $224.24 | 2.41M |
| 2026-09-22 | $225.36 | -0.88% | $227.69 | $227.94 | $223.28 | 2.47M |
| 2026-09-21 | $227.37 | -1.00% | $230.50 | $231.91 | $226.36 | 2.82M |
| 2026-09-18 | $229.67 | +1.73% | $225.78 | $230.36 | $224.24 | 4.73M |
| 2026-09-17 | $225.76 | -0.87% | $229.17 | $229.51 | $223.36 | 2.52M |
| 2026-09-16 | $227.73 | +1.36% | $226.23 | $229.25 | $224.85 | 3.26M |
| 2026-09-15 | $224.67 | -1.08% | $231.59 | $232.17 | $223.28 | 4.08M |
| 2026-09-14 | $227.13 | -1.08% | $226.24 | $229.38 | $223.03 | 2.86M |
| 2026-09-11 | $229.61 | +0.75% | $231.72 | $232.36 | $227.73 | 3.73M |
| 2026-09-10 | $227.91 | -2.02% | $231.54 | $232.39 | $227.57 | 4.43M |
| 2026-09-09 | $232.62 | +0.47% | $232.71 | $238.64 | $226.30 | 5.75M |
| 2026-09-08 | $231.53 | -10.70% | $242.81 | $246.50 | $229.32 | 11.67M |
| 2026-09-04 | $259.27 | -0.47% | $260.00 | $263.34 | $258.15 | 2.82M |
| 2026-09-03 | $260.49 | +2.98% | $255.86 | $260.74 | $254.02 | 3.23M |
| 2026-09-02 | $252.96 | -0.76% | $257.77 | $257.77 | $250.14 | 3.64M |
| 2026-09-01 | $254.89 | +4.06% | $249.46 | $255.78 | $248.70 | 5.54M |
| 2026-08-31 | $244.95 | -7.51% | $248.25 | $250.79 | $240.38 | 9.62M |
| 2026-08-28 | $264.85 | -1.05% | $268.39 | $268.39 | $261.62 | 1.65M |
| 2026-08-27 | $267.65 | -0.63% | $268.78 | $269.01 | $263.67 | 2.72M |
| 2026-08-26 | $269.34 | +2.01% | $266.13 | $271.17 | $264.10 | 1.63M |
| 2026-08-25 | $264.04 | +0.28% | $268.85 | $270.06 | $262.65 | 2.00M |
| 2026-08-24 | $263.29 | -3.09% | $270.47 | $271.50 | $261.09 | 2.43M |
| 2026-08-21 | $271.68 | -0.72% | $276.36 | $276.82 | $270.89 | 1.92M |
| 2026-08-20 | $273.64 | -3.47% | $281.31 | $285.07 | $272.08 | 2.24M |
| 2026-08-19 | $283.48 | -3.13% | $293.40 | $293.40 | $283.02 | 2.65M |
| 2026-08-18 | $292.65 | +1.22% | $286.40 | $293.33 | $284.00 | 1.78M |
| 2026-08-17 | $289.12 | -0.02% | $289.18 | $291.38 | $287.21 | 1.86M |
| 2026-08-14 | $289.18 | +2.25% | $282.38 | $289.99 | $281.73 | 1.92M |
| 2026-08-13 | $282.82 | +0.42% | $282.35 | $283.60 | $276.26 | 2.45M |
| 2026-08-12 | $281.63 | +0.10% | $285.00 | $286.18 | $281.16 | 1.71M |
| 2026-08-11 | $281.34 | -0.84% | $285.16 | $287.11 | $280.75 | 1.37M |
| 2026-08-10 | $283.71 | +0.65% | $285.00 | $286.88 | $282.50 | 2.29M |
| 2026-08-07 | $281.88 | -2.71% | $291.45 | $294.70 | $280.89 | 2.00M |
| 2026-08-06 | $289.72 | -0.58% | $299.00 | $310.00 | $288.53 | 3.38M |
| 2026-08-05 | $291.42 | +1.12% | $289.25 | $292.88 | $288.97 | 2.23M |
| 2026-08-04 | $288.20 | +0.65% | $290.00 | $291.59 | $283.69 | 2.51M |
| 2026-08-03 | $286.34 | +1.45% | $284.37 | $287.04 | $279.70 | 1.51M |
| 2026-07-31 | $282.26 | +1.80% | $281.32 | $285.14 | $278.00 | 2.28M |
| 2026-07-30 | $277.28 | +1.65% | $275.75 | $278.76 | $270.25 | 2.01M |
| 2026-07-29 | $272.79 | -4.63% | $285.20 | $286.04 | $272.73 | 2.48M |
| 2026-07-28 | $286.04 | -0.66% | $287.99 | $288.98 | $281.35 | 2.86M |
| 2026-07-27 | $287.94 | -0.46% | $292.44 | $295.28 | $282.81 | 2.64M |
| 2026-07-24 | $289.26 | +0.76% | $287.36 | $293.00 | $286.46 | 2.11M |
| 2026-07-23 | $287.09 | +2.28% | $280.49 | $288.66 | $278.61 | 2.48M |
| 2026-07-22 | $280.70 | +0.61% | $278.76 | $282.04 | $277.48 | 1.61M |
| 2026-07-21 | $279.00 | +2.58% | $274.24 | $279.74 | $271.75 | 1.36M |
| 2026-07-20 | $271.98 | -0.17% | $274.60 | $277.49 | $270.33 | 1.53M |
| 2026-07-17 | $272.43 | +0.46% | $269.35 | $277.79 | $265.75 | 2.06M |
| 2026-07-16 | $271.19 | -2.88% | $275.83 | $279.20 | $267.76 | 1.84M |
| 2026-07-15 | $279.24 | +0.89% | $278.66 | $279.98 | $271.25 | 2.01M |
| 2026-07-14 | $276.78 | +2.03% | $273.41 | $277.45 | $271.79 | 1.65M |
| 2026-07-13 | $271.28 | +0.16% | $269.16 | $275.49 | $268.95 | 1.57M |
| 2026-07-10 | $270.85 | -1.07% | $273.45 | $274.06 | $265.01 | 1.46M |
| 2026-07-09 | $273.77 | +0.81% | $276.08 | $277.52 | $272.94 | 1.35M |
| 2026-07-08 | $271.58 | -1.40% | $271.40 | $273.66 | $268.81 | 1.73M |
| 2026-07-07 | $275.43 | -0.89% | $275.60 | $276.92 | $267.73 | 2.29M |
| 2026-07-06 | $277.91 | +2.77% | $272.99 | $280.50 | $272.89 | 2.39M |
| 2026-07-02 | $270.41 | +1.12% | $271.90 | $277.65 | $267.07 | 2.29M |
| 2026-07-01 | $267.41 | -0.54% | $271.34 | $273.48 | $266.44 | 2.76M |
| 2026-06-30 | $268.86 | +0.11% | $271.99 | $274.09 | $264.21 | 3.66M |
| 2026-06-29 | $268.57 | -0.11% | $268.58 | $271.71 | $264.10 | 5.27M |
| 2026-06-26 | $268.87 | -1.56% | $269.00 | $270.68 | $258.59 | 17.58M |
| 2026-06-25 | $273.14 | -1.06% | $276.32 | $281.46 | $269.83 | 5.00M |
| 2026-06-24 | $276.06 | +0.34% | $275.03 | $279.14 | $274.23 | 2.89M |
| 2026-06-23 | $275.13 | -1.87% | $276.47 | $279.15 | $269.22 | 3.05M |
| 2026-06-22 | $280.36 | +0.97% | $278.22 | $280.68 | $275.50 | 2.57M |
| 2026-06-18 | $277.66 | -1.97% | $288.32 | $290.63 | $276.01 | 4.44M |
| 2026-06-17 | $283.23 | +2.09% | $275.43 | $285.63 | $273.56 | 2.70M |
| 2026-06-16 | $277.42 | +2.58% | $273.07 | $280.71 | $272.26 | 2.84M |
| 2026-06-15 | $270.44 | +2.18% | $270.90 | $273.05 | $268.57 | 2.26M |
| 2026-06-12 | $264.67 | +0.03% | $267.94 | $268.03 | $261.09 | 1.80M |
| 2026-06-11 | $264.60 | +6.06% | $251.38 | $264.66 | $250.85 | 2.51M |
| 2026-06-10 | $249.49 | -2.98% | $256.77 | $256.77 | $248.34 | 2.75M |
| 2026-06-09 | $257.16 | +4.30% | $249.23 | $257.34 | $243.68 | 3.16M |
| 2026-06-08 | $246.55 | -2.12% | $254.53 | $254.54 | $245.20 | 2.40M |
| 2026-06-05 | $251.90 | +1.03% | $248.74 | $257.03 | $248.12 | 2.19M |
| 2026-06-04 | $249.33 | +0.28% | $248.22 | $251.06 | $244.63 | 2.18M |
| 2026-06-03 | $248.63 | -0.83% | $249.54 | $252.08 | $246.20 | 1.95M |
| 2026-06-02 | $250.72 | -1.88% | $254.12 | $256.57 | $249.01 | 2.81M |
| 2026-06-01 | $255.52 | -1.06% | $253.62 | $257.28 | $249.03 | 2.93M |
| 2026-05-29 | $258.25 | -0.63% | $258.84 | $259.58 | $254.34 | 6.63M |
| 2026-05-28 | $259.89 | +0.72% | $260.00 | $262.48 | $255.53 | 2.04M |
| 2026-05-27 | $258.02 | -1.48% | $262.50 | $263.48 | $255.50 | 2.00M |
| 2026-05-26 | $261.89 | +2.08% | $260.72 | $263.19 | $258.93 | 1.78M |
| 2026-05-22 | $256.55 | -1.29% | $261.88 | $261.90 | $255.45 | 1.69M |