HWM
Howmet Aerspc (HWM)
NYSE
$220.15-$2.96 (-1.32%)
Price as of Nov 13, 2026 12:52 PM EST
  • $88.7B
    Market Cap
  • 11.08%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +1.11%
    Low Price$185.78
    High Price$224.00
  • 3 Months
    -20.72%
    Low Price$185.78
    High Price$292.45
  • 1 Year
    +11.08%
    Low Price$185.78
    High Price$292.45
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
223.61
225.66
220.85
223.11
-0.40%
3,007,861
11/11/2026
221.85
225.58
219.12
224.00
+2.26%
3,001,179
11/10/2026
218.11
222.22
217.18
219.05
+1.30%
4,428,830
11/09/2026
210.21
218.04
208.63
216.24
+5.07%
3,575,407
11/06/2026
205.21
207.28
201.90
205.81
+2.52%
4,053,653
11/06/2026
$0.14 Dividend
11/05/2026
209.59
215.10
200.26
200.76
-5.93%
4,751,587
11/04/2026
221.24
223.02
205.90
213.41
-4.28%
6,042,244
11/03/2026
216.85
225.55
216.33
222.96
+4.76%
5,770,537
11/02/2026
202.40
213.60
201.81
212.84
+6.91%
5,319,824
10/30/2026
201.33
205.74
198.67
199.08
-3.26%
3,739,966
10/29/2026
198.87
207.51
195.32
205.80
+5.51%
5,829,627
10/29/2026
$1.46 Earnings
10/28/2026
193.32
198.54
192.55
195.05
+1.67%
4,258,605
10/27/2026
194.79
195.47
189.70
191.86
-1.22%
3,474,304
10/26/2026
186.66
194.72
184.90
194.22
+4.55%
5,930,304
10/23/2026
188.80
189.34
183.39
185.78
-3.82%
6,038,831
10/22/2026
203.12
203.12
190.19
193.16
-7.14%
6,609,628
10/21/2026
212.06
214.83
203.93
208.00
-1.64%
5,849,935
10/20/2026
217.85
218.06
204.71
211.48
-3.82%
5,529,345
10/19/2026
220.82
222.27
218.52
219.88
-0.42%
2,206,059
10/16/2026
220.65
224.83
220.45
220.81
+0.57%
2,977,984
10/15/2026
216.77
220.46
210.93
219.55
+0.99%
3,431,132
10/14/2026
216.84
219.72
215.29
217.39
+0.32%
2,734,912
10/13/2026
219.33
219.88
214.18
216.69
-1.80%
3,558,664
10/12/2026
225.28
225.40
220.20
220.66
-1.98%
2,020,296
10/09/2026
221.89
226.06
220.67
225.10
+1.21%
2,671,600
10/08/2026
220.57
224.59
219.48
222.40
-0.09%
2,654,172
10/07/2026
227.87
228.34
221.91
222.59
-3.82%
2,617,482
10/06/2026
229.50
231.57
224.94
231.44
+0.88%
2,352,928
10/05/2026
231.58
232.14
228.43
229.41
-0.74%
2,254,220
10/02/2026
230.31
232.69
226.23
231.11
+1.27%
2,259,342
10/01/2026
225.49
229.59
224.72
228.22
+0.97%
2,632,520
09/30/2026
231.53
231.53
225.86
226.02
-2.06%
2,759,734
09/29/2026
228.50
232.14
227.84
230.78
+1.15%
1,855,149
09/28/2026
230.83
231.74
226.84
228.16
-1.79%
1,818,820
09/25/2026
230.84
233.26
228.75
232.32
+1.35%
2,193,129
09/24/2026
226.43
232.47
225.46
229.22
+0.26%
2,228,095
09/23/2026
225.84
230.20
224.08
228.62
+1.52%
2,414,110
09/22/2026
227.53
227.78
223.12
225.20
-0.88%
2,468,155
09/21/2026
230.34
231.75
226.20
227.21
-1.00%
2,822,156
09/18/2026
225.62
230.19
224.08
229.51
+1.73%
4,735,426
09/17/2026
229.01
229.35
223.20
225.60
-0.87%
2,523,810
09/16/2026
226.07
229.09
224.69
227.57
+1.36%
3,258,353
09/15/2026
231.43
232.01
223.12
224.51
-1.08%
4,084,424
09/14/2026
226.08
229.22
222.87
226.97
-1.08%
3,076,881
09/11/2026
231.56
232.20
227.57
229.45
+0.75%
3,739,123
09/10/2026
231.38
232.23
227.41
227.75
-2.02%
4,430,543
09/09/2026
232.55
238.47
226.14
232.46
+0.47%
5,746,780
09/08/2026
242.64
246.33
229.16
231.37
-10.70%
11,676,699
09/04/2026
259.82
263.16
257.97
259.09
-0.47%
2,823,767
09/03/2026
255.68
260.56
253.84
260.31
+2.98%
3,232,959
09/02/2026
257.59
257.59
249.97
252.78
-0.76%
3,637,514
09/01/2026
249.29
255.60
248.53
254.71
+4.06%
5,542,050
08/31/2026
248.08
250.61
240.21
244.78
-7.51%
9,623,260
08/28/2026
268.20
268.20
261.44
264.67
-1.05%
1,650,781
08/27/2026
268.59
268.82
263.49
267.46
-0.63%
2,721,427
08/26/2026
265.94
270.98
263.92
269.15
+2.01%
1,634,948
08/25/2026
268.66
269.87
262.47
263.86
+0.28%
1,999,088
08/24/2026
270.28
271.31
260.91
263.11
-3.09%
2,433,201
08/21/2026
276.17
276.63
270.70
271.49
-0.72%
1,942,988
08/20/2026
281.11
284.87
271.89
273.45
-3.47%
2,237,542
08/19/2026
293.20
293.20
282.82
283.28
-3.13%
2,646,161
08/18/2026
286.20
293.13
283.80
292.45
+1.22%
1,783,150
08/17/2026
288.98
291.18
287.01
288.92
-0.02%
1,858,199
08/14/2026
282.18
289.79
281.53
288.98
+2.25%
1,923,370
08/13/2026
282.15
283.40
276.07
282.62
+0.42%
2,451,623
08/12/2026
284.80
285.98
280.96
281.43
+0.10%
2,129,342
08/11/2026
284.96
286.91
280.55
281.14
-0.84%
1,369,769
08/10/2026
284.80
286.68
282.30
283.51
+0.65%
2,292,928
08/07/2026
291.25
294.49
280.69
281.68
-2.66%
2,000,989
08/07/2026
$0.14 Dividend
08/06/2026
298.65
309.63
288.19
289.38
-0.58%
3,376,651
08/06/2026
$1.33 Earnings
08/05/2026
288.91
292.53
288.62
291.08
+1.12%
2,226,069
08/04/2026
289.66
291.25
283.36
287.86
+0.65%
2,509,543
08/03/2026
284.03
286.70
279.37
286.00
+1.45%
1,509,694
07/31/2026
280.99
284.80
277.67
281.93
+1.80%
2,282,495
07/30/2026
275.42
278.43
269.93
276.95
+1.65%
2,010,780
07/29/2026
284.86
285.70
272.41
272.47
-4.63%
2,478,130
07/28/2026
287.65
288.64
281.02
285.70
-0.66%
2,855,297
07/27/2026
292.09
294.93
282.47
287.60
-0.46%
2,636,902
07/24/2026
287.02
292.65
286.12
288.92
+0.76%
2,112,536
07/23/2026
280.16
288.32
278.28
286.75
+2.28%
2,583,177
07/22/2026
278.43
281.70
277.15
280.37
+0.61%
1,610,758
07/21/2026
273.92
279.41
271.43
278.67
+2.58%
1,364,852
07/20/2026
274.28
277.16
270.01
271.66
-0.17%
1,533,065
07/17/2026
269.03
277.46
265.44
272.11
+0.46%
2,061,865
07/16/2026
275.50
278.87
267.44
270.87
-2.88%
1,845,569
07/15/2026
278.33
279.65
270.93
278.91
+0.89%
2,011,349
07/14/2026
273.09
277.12
271.47
276.45
+2.03%
1,653,407
07/13/2026
268.84
275.16
268.63
270.96
+0.16%
1,570,534
07/10/2026
273.13
273.74
264.70
270.53
-1.07%
1,458,092
07/09/2026
275.75
277.19
272.62
273.45
+0.81%
1,349,707
07/08/2026
271.08
273.34
268.49
271.26
-1.40%
1,726,096
07/07/2026
275.27
276.59
267.41
275.11
-0.89%
2,287,995
07/06/2026
272.67
280.17
272.57
277.58
+2.77%
2,388,973
07/02/2026
271.58
277.32
266.75
270.09
+1.12%
2,292,633
07/01/2026
271.02
273.16
266.13
267.09
-0.54%
2,758,745
06/30/2026
271.67
273.77
263.90
268.54
+0.11%
3,655,201