HWM
Howmet Aerspc (HWM)
NYSE
$186.21+$0.30 (+0.16%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $77.1B
    Market Cap
  • -6.15%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -18.74%
    Low Price$185.91
    High Price$232.48
  • 3 Months
    -35.21%
    Low Price$185.91
    High Price$292.65
  • 1 Year
    -6.15%
    Low Price$185.91
    High Price$292.65
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
188.93
189.47
183.52
185.91
-3.82%
6,038,831
10/22/2026
203.26
203.26
190.32
193.29
-7.14%
6,609,628
10/21/2026
212.21
214.98
204.07
208.15
-1.64%
5,849,935
10/20/2026
218.00
218.21
204.85
211.63
-3.82%
5,529,345
10/19/2026
220.97
222.43
218.67
220.03
-0.42%
2,206,059
10/16/2026
220.80
224.99
220.60
220.96
+0.57%
2,977,984
10/15/2026
216.92
220.62
211.08
219.70
+0.99%
3,431,132
10/14/2026
216.99
219.88
215.44
217.54
+0.32%
2,734,912
10/13/2026
219.48
220.03
214.33
216.84
-1.80%
3,558,664
10/12/2026
225.44
225.56
220.35
220.81
-1.98%
2,020,296
10/09/2026
222.04
226.22
220.83
225.26
+1.21%
2,671,600
10/08/2026
220.72
224.75
219.63
222.56
-0.09%
2,654,172
10/07/2026
228.03
228.50
222.06
222.75
-3.82%
2,617,482
10/06/2026
229.66
231.73
225.10
231.60
+0.88%
2,352,928
10/05/2026
231.74
232.30
228.59
229.57
-0.74%
2,254,220
10/02/2026
230.47
232.86
226.39
231.27
+1.27%
2,259,342
10/01/2026
225.65
229.75
224.88
228.38
+0.97%
2,632,520
09/30/2026
231.69
231.69
226.02
226.18
-2.06%
2,759,734
09/29/2026
228.66
232.30
228.00
230.94
+1.15%
1,855,149
09/28/2026
230.99
231.90
227.00
228.32
-1.79%
1,818,820
09/25/2026
231.00
233.42
228.91
232.48
+1.35%
2,193,129
09/24/2026
226.59
232.63
225.62
229.38
+0.26%
2,228,095
09/23/2026
226.00
230.37
224.24
228.78
+1.52%
2,414,110
09/22/2026
227.69
227.94
223.28
225.36
-0.88%
2,468,155
09/21/2026
230.50
231.91
226.36
227.37
-1.00%
2,822,156
09/18/2026
225.78
230.36
224.24
229.67
+1.73%
4,735,426
09/17/2026
229.17
229.51
223.36
225.76
-0.87%
2,523,810
09/16/2026
226.23
229.25
224.85
227.73
+1.36%
3,258,353
09/15/2026
231.59
232.17
223.28
224.67
-1.08%
4,084,424
09/14/2026
226.24
229.38
223.03
227.13
-1.08%
3,076,881
09/11/2026
231.72
232.36
227.73
229.61
+0.75%
3,739,123
09/10/2026
231.54
232.39
227.57
227.91
-2.02%
4,430,543
09/09/2026
232.71
238.64
226.30
232.62
+0.47%
5,746,780
09/08/2026
242.81
246.50
229.32
231.53
-10.70%
11,676,699
09/04/2026
260.00
263.34
258.15
259.27
-0.47%
2,823,767
09/03/2026
255.86
260.74
254.02
260.49
+2.98%
3,232,959
09/02/2026
257.77
257.77
250.14
252.96
-0.76%
3,637,514
09/01/2026
249.46
255.78
248.70
254.89
+4.06%
5,542,050
08/31/2026
248.25
250.79
240.38
244.95
-7.51%
9,623,260
08/28/2026
268.39
268.39
261.62
264.85
-1.05%
1,650,781
08/27/2026
268.78
269.01
263.67
267.65
-0.63%
2,721,427
08/26/2026
266.13
271.17
264.10
269.34
+2.01%
1,634,948
08/25/2026
268.85
270.06
262.65
264.04
+0.28%
1,999,088
08/24/2026
270.47
271.50
261.09
263.29
-3.09%
2,433,201
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