Howmet Aerospace Inc. (HWM)
NYSE:HWM
Want to see HWM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
261.88
261.90
255.45
256.55
256.55
-1.29%
1,695,004
0.74
May 21, 2026
259.50
262.09
257.33
259.89
259.89
-0.51%
1,633,515
0.71
May 20, 2026
256.26
262.70
255.33
261.21
261.21
+3.20%
2,514,491
1.09
May 19, 2026
254.71
256.00
250.85
253.12
253.12
-1.51%
2,016,840
0.87
May 18, 2026
260.00
263.82
255.79
256.99
256.99
-1.29%
1,760,167
0.75
May 15, 2026
266.22
268.34
260.00
260.35
260.35
-4.41%
2,392,850
1.02
May 14, 2026
274.52
274.73
267.00
272.37
272.37
-0.27%
1,701,259
0.73
May 13, 2026
270.68
276.67
267.60
273.10
273.10
+1.24%
2,442,679
1.05
May 12, 2026
273.61
274.95
266.84
269.76
269.76
-1.40%
2,303,798
0.97
May 11, 2026
269.35
275.16
266.03
273.58
273.58
+1.12%
2,979,672
1.24
May 08, 2026
273.42
275.82
269.21
270.56
270.56
-0.68%
3,186,756
1.33
May 07, 2026
275.80
280.74
266.06
272.54
272.42
+6.28%
5,793,951
2.46
May 06, 2026
250.72
258.30
249.64
256.43
256.32
+5.66%
4,287,809
1.84
May 05, 2026
243.03
245.74
242.01
242.69
242.58
+1.25%
1,775,989
0.76
May 04, 2026
239.99
242.40
238.35
239.70
239.59
+0.08%
1,886,367
0.80
May 01, 2026
243.57
244.60
237.87
239.51
239.40
-1.45%
2,026,814
0.85
Apr 30, 2026
236.29
244.06
235.87
243.04
242.93
+2.76%
2,540,685
1.06
Apr 29, 2026
241.00
241.79
234.61
236.52
236.42
-1.63%
2,699,412
1.12
Apr 28, 2026
241.76
245.36
237.28
240.43
240.32
-0.53%
2,728,567
1.13
Apr 27, 2026
241.93
242.46
238.01
241.70
241.59
-0.31%
1,863,071
0.76
Apr 24, 2026
244.43
245.26
239.73
242.44
242.33
-1.51%
1,452,426
0.59
Apr 23, 2026
242.35
251.24
241.73
246.16
246.05
+2.19%
2,462,444
0.99
Apr 22, 2026
250.00
250.22
233.32
240.88
240.77
-2.76%
3,630,262
1.47
Apr 21, 2026
254.43
255.20
245.72
247.72
247.61
-3.09%
2,040,017
0.81
Apr 20, 2026
255.62
257.15
252.40
255.62
255.51
-0.03%
1,841,936
0.73
Apr 17, 2026
251.33
258.74
251.33
255.69
255.58
+3.27%
2,276,513
0.91
Apr 16, 2026
254.37
255.54
246.36
247.60
247.49
-2.54%
1,868,088
0.75
Apr 15, 2026
257.12
258.07
252.42
254.04
253.93
-1.55%
1,685,923
0.68
Apr 14, 2026
257.28
259.82
255.90
258.03
257.92
+0.74%
1,632,411
0.66
Apr 13, 2026
251.43
256.30
249.38
256.14
256.03
+1.37%
1,975,480
0.79
Apr 10, 2026
253.36
254.64
249.29
252.67
252.56
-0.55%
1,187,203
0.47
Apr 09, 2026
249.26
257.37
249.26
254.06
253.95
+1.62%
1,889,995
0.75
Apr 08, 2026
245.92
253.00
245.92
250.00
249.89
+5.92%
2,106,216
0.84
Apr 07, 2026
233.26
236.92
232.08
236.02
235.92
-0.23%
1,311,766
0.51
Apr 06, 2026
232.40
236.61
231.15
236.57
236.47
+1.67%
1,499,044
0.59
Apr 03, 2026
234.55
237.76
230.97
232.68
232.58
0.00%
0
0.00
Apr 02, 2026
234.55
237.76
230.97
232.68
232.58
-2.66%
1,756,700
0.67
Apr 01, 2026
234.02
240.38
233.63
239.04
238.93
+3.72%
2,650,783
1.02
Mar 31, 2026
227.13
233.22
225.00
230.46
230.36
+3.35%
3,431,253
1.35
Mar 30, 2026
230.51
230.89
220.51
222.99
222.89
-2.15%
2,405,563
0.95
Mar 27, 2026
230.23
230.98
227.37
227.90
227.80
-1.13%
1,656,125
0.66
Mar 26, 2026
237.50
238.67
229.78
230.51
230.41
-4.60%
1,604,801
0.64
Mar 25, 2026
242.00
243.66
240.77
241.62
241.51
+0.88%
1,602,010
0.64
Mar 24, 2026
233.65
239.57
231.76
239.51
239.40
+1.47%
1,937,775
0.78
Mar 23, 2026
235.01
241.85
232.60
236.04
235.94
+2.09%
2,227,030
0.91
Mar 20, 2026
231.38
233.00
227.68
231.21
231.11
-0.74%
4,337,290
1.80
Mar 19, 2026
237.87
239.30
230.98
232.94
232.84
-3.72%
3,028,486
1.26
Mar 18, 2026
242.28
245.23
240.98
241.93
241.82
+0.70%
2,521,359
1.05
Mar 17, 2026
241.65
242.62
234.26
240.24
240.13
-0.20%
2,330,106
0.96
Mar 16, 2026
241.23
242.60
238.53
240.73
240.62
+1.68%
2,982,903
1.24
Rows: