HWM
Howmet Aerspc (HWM)
NYSE
$272.51+$0.83 (+0.31%)
Price as of Aug 24, 2026 4:12 AM EDT
  • $108.3B
    Market Cap
  • 59.21%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -2.58%
    Low Price$271.68
    High Price$292.65
  • 3 Months
    +4.59%
    Low Price$246.43
    High Price$292.65
  • 1 Year
    +59.21%
    Low Price$170.88
    High Price$292.65
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
276.36
276.82
270.89
271.68
-0.72%
1,942,988
08/20/2026
281.31
285.07
272.08
273.64
-3.47%
2,237,542
08/19/2026
293.40
293.40
283.02
283.48
-3.13%
2,646,161
08/18/2026
286.40
293.33
284.00
292.65
+1.22%
1,783,150
08/17/2026
289.18
291.38
287.21
289.12
-0.02%
1,858,199
08/14/2026
282.38
289.99
281.73
289.18
+2.25%
1,923,370
08/13/2026
282.35
283.60
276.26
282.82
+0.42%
2,451,623
08/12/2026
285.00
286.18
281.16
281.63
+0.10%
2,129,342
08/11/2026
285.16
287.11
280.75
281.34
-0.84%
1,369,769
08/10/2026
285.00
286.88
282.50
283.71
+0.65%
2,292,928
08/07/2026
291.45
294.70
280.89
281.88
-2.66%
2,000,989
08/07/2026
$0.14 Dividend
08/06/2026
298.86
309.85
288.39
289.58
-0.58%
3,376,651
08/06/2026
$1.33 Earnings
08/05/2026
289.11
292.74
288.83
291.28
+1.12%
2,226,069
08/04/2026
289.86
291.45
283.55
288.06
+0.65%
2,509,543
08/03/2026
284.23
286.90
279.56
286.20
+1.45%
1,509,694
07/31/2026
281.18
285.00
277.87
282.12
+1.80%
2,282,495
07/30/2026
275.62
278.63
270.12
277.15
+1.65%
2,010,780
07/29/2026
285.06
285.90
272.60
272.66
-4.63%
2,478,130
07/28/2026
287.85
288.84
281.21
285.90
-0.66%
2,855,297
07/27/2026
292.30
295.14
282.67
287.80
-0.46%
2,636,902
07/24/2026
287.22
292.86
286.32
289.12
+0.76%
2,112,536
07/23/2026
280.35
288.52
278.48
286.95
+2.28%
2,583,177
07/22/2026
278.63
281.90
277.35
280.56
+0.61%
1,610,758
07/21/2026
274.11
279.60
271.62
278.87
+2.58%
1,364,852
07/20/2026
274.47
277.36
270.20
271.85
-0.17%
1,533,065
07/17/2026
269.22
277.65
265.62
272.30
+0.46%
2,061,865
07/16/2026
275.70
279.07
267.63
271.06
-2.88%
1,845,569
07/15/2026
278.53
279.84
271.12
279.11
+0.89%
2,011,349
07/14/2026
273.28
277.32
271.66
276.65
+2.03%
1,653,407
07/13/2026
269.03
275.36
268.82
271.15
+0.16%
1,570,534
07/10/2026
273.32
273.93
264.88
270.72
-1.07%
1,458,092
07/09/2026
275.95
277.39
272.81
273.64
+0.81%
1,349,707
07/08/2026
271.27
273.53
268.68
271.45
-1.40%
1,726,096
07/07/2026
275.47
276.78
267.60
275.30
-0.89%
2,287,995
07/06/2026
272.86
280.36
272.76
277.78
+2.77%
2,388,973
07/02/2026
271.77
277.52
266.94
270.28
+1.12%
2,292,633
07/01/2026
271.21
273.35
266.31
267.28
-0.54%
2,758,745
06/30/2026
271.86
273.96
264.08
268.73
+0.11%
3,655,201
06/29/2026
268.45
271.58
263.97
268.44
-0.11%
5,271,631
06/26/2026
268.87
270.54
258.47
268.74
-1.56%
17,578,614
06/25/2026
276.19
281.32
269.69
273.01
-1.06%
4,997,468
06/24/2026
274.90
279.01
274.10
275.93
+0.34%
2,886,227
06/23/2026
276.33
279.02
269.09
275.00
-1.87%
3,178,987
06/22/2026
278.09
280.54
275.37
280.22
+0.97%
2,576,148
06/18/2026
288.18
290.49
275.88
277.53
-1.97%
4,444,126
06/17/2026
275.30
285.49
273.42
283.09
+2.09%
2,701,700
06/16/2026
272.94
280.57
272.13
277.29
+2.58%
2,841,532
06/15/2026
270.77
272.91
268.44
270.31
+2.18%
2,257,762
06/12/2026
267.81
267.90
260.96
264.54
+0.03%
1,797,085
06/11/2026
251.26
264.53
250.73
264.47
+6.06%
2,508,408
06/10/2026
256.65
256.65
248.22
249.37
-2.98%
2,746,338
06/09/2026
249.11
257.22
243.56
257.04
+4.30%
3,162,587
06/08/2026
254.41
254.42
245.08
246.43
-2.12%
2,403,121
06/05/2026
248.62
256.91
248.00
251.78
+1.03%
2,189,641
06/04/2026
248.10
250.93
244.51
249.21
+0.28%
2,181,807
06/03/2026
249.42
251.96
246.08
248.51
-0.83%
1,949,100
06/02/2026
254.00
256.45
248.88
250.60
-1.88%
2,813,253
06/01/2026
253.49
257.16
248.91
255.40
-1.06%
2,928,389
05/29/2026
258.71
259.45
254.22
258.13
-0.63%
6,632,184
05/28/2026
259.87
262.35
255.41
259.76
+0.72%
2,037,828
05/27/2026
262.37
263.35
255.38
257.90
-1.48%
2,000,083
05/26/2026
260.59
263.06
258.80
261.76
+2.08%
1,778,209
05/22/2026
261.75
261.77
255.32
256.43
-1.29%
1,695,005
05/21/2026
259.37
261.96
257.21
259.76
-0.51%
1,633,369
05/20/2026
256.14
262.57
255.21
261.08
+3.20%
2,514,491
05/19/2026
254.59
255.88
250.73
253.00
-1.51%
2,016,841
05/18/2026
259.87
263.69
255.67
256.87
-1.29%
1,760,167
05/15/2026
266.09
268.21
259.87
260.22
-4.41%
2,392,851
05/14/2026
274.39
274.60
266.87
272.24
-0.27%
1,701,259
05/13/2026
270.55
276.54
267.47
272.97
+1.24%
2,442,680
05/12/2026
273.48
274.82
266.71
269.63
-1.40%
2,303,799
05/11/2026
269.22
275.03
265.90
273.45
+1.12%
2,980,136
05/08/2026
273.29
275.68
269.08
270.43
-0.68%
3,186,756
05/08/2026
$0.12 Dividend
05/07/2026
275.55
280.48
265.81
272.29
+6.28%
5,793,951
05/07/2026
$1.22 Earnings
05/06/2026
250.49
258.06
249.41
256.19
+5.66%
4,287,810
05/05/2026
242.81
245.51
241.79
242.47
+1.25%
1,775,989
05/04/2026
239.77
242.18
238.13
239.48
+0.08%
1,885,989
05/01/2026
243.35
244.37
237.65
239.29
-1.45%
2,026,814
04/30/2026
236.07
243.83
235.65
242.82
+2.76%
2,540,685
04/29/2026
240.78
241.57
234.39
236.30
-1.63%
2,699,414
04/28/2026
241.54
245.13
237.06
240.21
-0.53%
2,728,568
04/27/2026
241.71
242.24
237.79
241.48
-0.31%
1,863,072
04/24/2026
244.20
245.03
239.50
242.22
-1.51%
1,452,427
04/23/2026
242.12
251.01
241.51
245.93
+2.19%
2,462,444
04/22/2026
249.77
249.99
233.10
240.66
-2.76%
3,630,262
04/21/2026
254.20
254.96
245.49
247.49
-3.09%
2,039,506
04/20/2026
255.38
256.92
252.16
255.38
-0.03%
1,841,896
04/17/2026
251.10
258.50
251.10
255.45
+3.27%
2,276,513
04/16/2026
254.14
255.30
246.13
247.37
-2.54%
1,868,088
04/15/2026
256.88
257.83
252.18
253.81
-1.55%
1,685,923
04/14/2026
257.04
259.58
255.66
257.79
+0.74%
1,632,411
04/13/2026
251.20
256.06
249.15
255.90
+1.37%
1,975,182
04/10/2026
253.13
254.40
249.06
252.44
-0.55%
1,187,199
04/09/2026
249.03
257.13
249.02
253.83
+1.62%
1,889,929
04/08/2026
245.69
252.77
245.69
249.77
+5.92%
2,106,216
04/07/2026
233.04
236.70
231.87
235.80
-0.23%
1,311,766