Howmet Aerospace (HWM)
NYSE:HWM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
253.36
254.64
249.29
252.67
252.67
-0.55%
1,187,203
0.47
Apr 09, 2026
249.26
257.37
249.26
254.06
254.06
+1.62%
1,889,995
0.75
Apr 08, 2026
245.92
253.00
245.92
250.00
250.00
+5.92%
2,105,367
0.84
Apr 07, 2026
233.26
236.92
232.08
236.02
236.02
-0.23%
1,311,766
0.51
Apr 06, 2026
232.40
236.61
231.15
236.57
236.57
+1.67%
1,499,044
0.59
Apr 03, 2026
234.55
237.76
230.97
232.68
232.68
0.00%
0
0.00
Apr 02, 2026
234.55
237.76
230.97
232.68
232.68
-2.66%
1,756,700
0.67
Apr 01, 2026
234.02
240.38
233.63
239.04
239.04
+3.72%
2,650,783
1.02
Mar 31, 2026
227.13
233.22
225.00
230.46
230.46
+3.35%
3,431,253
1.35
Mar 30, 2026
230.51
230.89
220.51
222.99
222.99
-2.15%
2,405,563
0.95
Mar 27, 2026
230.23
230.98
227.37
227.90
227.90
-1.13%
1,655,714
0.66
Mar 26, 2026
237.50
238.67
229.78
230.51
230.51
-4.60%
1,604,490
0.64
Mar 25, 2026
242.00
243.66
240.77
241.62
241.62
+0.88%
1,601,433
0.64
Mar 24, 2026
233.65
239.57
231.76
239.51
239.51
+1.47%
1,937,343
0.78
Mar 23, 2026
235.01
241.85
232.60
236.04
236.04
+2.09%
2,226,880
0.91
Mar 20, 2026
231.38
233.00
227.68
231.21
231.21
-0.74%
4,336,099
1.80
Mar 19, 2026
237.87
239.30
230.98
232.94
232.94
-3.72%
3,022,324
1.26
Mar 18, 2026
242.28
245.23
240.98
241.93
241.93
+0.70%
2,520,891
1.05
Mar 17, 2026
241.65
242.62
234.26
240.24
240.24
-0.20%
2,329,762
0.96
Mar 16, 2026
241.23
242.60
238.53
240.73
240.73
+1.68%
2,982,622
1.24
Mar 13, 2026
245.26
246.37
232.82
236.75
236.75
-2.90%
2,636,505
1.09
Mar 12, 2026
251.54
251.54
239.60
243.82
243.82
-3.11%
2,870,343
1.19
Mar 11, 2026
252.52
253.91
248.03
251.65
251.65
-0.89%
1,950,779
0.81
Mar 10, 2026
253.41
257.38
251.68
253.91
253.91
-0.09%
1,949,296
0.81
Mar 09, 2026
247.35
254.24
243.62
254.14
254.14
+1.60%
2,591,105
1.07
Mar 06, 2026
249.76
253.25
246.35
250.13
250.13
-0.90%
2,299,034
0.95
Mar 05, 2026
258.00
259.64
249.02
252.39
252.39
-2.96%
3,215,920
1.34
Mar 04, 2026
260.32
260.76
256.13
260.09
260.09
+0.48%
1,511,737
0.62
Mar 03, 2026
259.53
261.04
252.51
258.84
258.84
-2.37%
2,178,472
0.90
Mar 02, 2026
263.00
267.31
259.00
265.11
265.11
+0.98%
2,240,506
0.93
Feb 27, 2026
258.48
262.63
257.49
262.53
262.53
+0.85%
3,401,616
1.42
Feb 26, 2026
259.75
260.94
254.86
260.31
260.31
+0.26%
1,617,543
0.67
Feb 25, 2026
259.98
261.83
255.82
259.64
259.64
-0.50%
1,923,813
0.81
Feb 24, 2026
256.50
261.69
253.15
260.95
260.95
+1.52%
1,593,718
0.68
Feb 23, 2026
256.08
258.50
255.27
257.04
257.04
-0.41%
2,184,450
0.93
Feb 20, 2026
252.13
258.83
251.39
258.10
258.10
+2.71%
3,136,324
1.33
Feb 19, 2026
246.77
251.68
245.00
251.30
251.30
+0.78%
2,435,617
1.03
Feb 18, 2026
254.03
254.28
247.10
249.35
249.35
-1.27%
3,187,532
1.35
Feb 17, 2026
247.19
254.57
246.02
252.55
252.55
+0.94%
3,357,710
1.43
Feb 16, 2026
248.83
255.90
246.70
250.21
250.21
0.00%
0
0.00
Feb 13, 2026
248.83
255.90
246.70
250.21
250.21
+2.21%
3,423,890
1.45
Feb 12, 2026
235.81
256.70
235.79
244.79
244.79
+6.04%
5,210,503
2.27
Feb 11, 2026
229.33
233.60
227.00
230.85
230.85
+2.53%
4,381,030
1.95
Feb 10, 2026
225.70
227.51
224.04
224.47
224.47
-0.30%
2,503,985
1.11
Feb 09, 2026
222.48
226.12
220.38
225.15
225.15
+0.89%
3,054,208
1.36
Feb 06, 2026
213.97
223.70
213.97
223.16
223.16
+6.52%
2,905,702
1.31
Feb 05, 2026
207.04
212.63
206.23
209.63
209.51
+0.49%
2,322,986
1.05
Feb 04, 2026
213.04
214.00
204.85
208.61
208.49
-2.29%
3,692,107
1.69
Feb 03, 2026
210.87
214.31
210.14
213.49
213.37
+3.03%
3,488,746
1.61
Feb 02, 2026
206.81
209.20
204.55
207.21
207.09
-0.42%
2,359,921
1.10
Rows: