HWM
Howmet Aerspc (HWM)
NYSE
$288.00+$1.66 (+0.58%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $110.9B
    Market Cap
  • 58.42%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +5.89%
    Low Price$270.85
    High Price$289.26
  • 3 Months
    +19.61%
    Low Price$246.55
    High Price$289.26
  • 1 Year
    +58.42%
    Low Price$170.73
    High Price$289.26
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
284.37
287.04
279.70
286.34
+1.45%
1,509,694
07/31/2026
281.32
285.14
278.00
282.26
+1.80%
2,282,495
07/30/2026
275.75
278.76
270.25
277.28
+1.65%
2,010,780
07/29/2026
285.20
286.04
272.73
272.79
-4.63%
2,478,130
07/28/2026
287.99
288.98
281.35
286.04
-0.66%
2,855,297
07/27/2026
292.44
295.28
282.81
287.94
-0.46%
2,636,902
07/24/2026
287.36
293.00
286.46
289.26
+0.76%
2,112,536
07/23/2026
280.49
288.66
278.61
287.09
+2.28%
2,583,177
07/22/2026
278.76
282.04
277.48
280.70
+0.61%
1,610,758
07/21/2026
274.24
279.74
271.75
279.00
+2.58%
1,364,852
07/20/2026
274.60
277.49
270.33
271.98
-0.17%
1,533,065
07/17/2026
269.35
277.79
265.75
272.43
+0.46%
2,061,865
07/16/2026
275.83
279.20
267.76
271.19
-2.88%
1,845,569
07/15/2026
278.66
279.98
271.25
279.24
+0.89%
2,011,349
07/14/2026
273.41
277.45
271.79
276.78
+2.03%
1,653,407
07/13/2026
269.16
275.49
268.95
271.28
+0.16%
1,570,534
07/10/2026
273.45
274.06
265.01
270.85
-1.07%
1,458,092
07/09/2026
276.08
277.52
272.94
273.77
+0.81%
1,349,707
07/08/2026
271.40
273.66
268.81
271.58
-1.40%
1,726,096
07/07/2026
275.60
276.92
267.73
275.43
-0.89%
2,287,995
07/06/2026
272.99
280.50
272.89
277.91
+2.77%
2,388,973
07/02/2026
271.90
277.65
267.07
270.41
+1.12%
2,292,633
07/01/2026
271.34
273.48
266.44
267.41
-0.54%
2,758,745
06/30/2026
271.99
274.09
264.21
268.86
+0.11%
3,655,201
06/29/2026
268.58
271.71
264.10
268.57
-0.11%
5,271,631
06/26/2026
269.00
270.68
258.59
268.87
-1.56%
17,578,614
06/25/2026
276.32
281.46
269.83
273.14
-1.06%
4,997,468
06/24/2026
275.03
279.14
274.23
276.06
+0.34%
2,886,227
06/23/2026
276.47
279.15
269.22
275.13
-1.87%
3,178,987
06/22/2026
278.22
280.68
275.50
280.36
+0.97%
2,576,148
06/18/2026
288.32
290.63
276.01
277.66
-1.97%
4,444,126
06/17/2026
275.43
285.63
273.56
283.23
+2.09%
2,701,700
06/16/2026
273.07
280.71
272.26
277.42
+2.58%
2,841,532
06/15/2026
270.90
273.05
268.57
270.44
+2.18%
2,257,762
06/12/2026
267.94
268.03
261.09
264.67
+0.03%
1,797,085
06/11/2026
251.38
264.66
250.85
264.60
+6.06%
2,508,408
06/10/2026
256.77
256.77
248.34
249.49
-2.98%
2,746,338
06/09/2026
249.23
257.34
243.68
257.16
+4.30%
3,162,587
06/08/2026
254.53
254.54
245.20
246.55
-2.12%
2,403,121
06/05/2026
248.74
257.03
248.12
251.90
+1.03%
2,189,641
06/04/2026
248.22
251.06
244.63
249.33
+0.28%
2,181,807
06/03/2026
249.54
252.08
246.20
248.63
-0.83%
1,949,100
06/02/2026
254.12
256.57
249.01
250.72
-1.88%
2,813,253
06/01/2026
253.62
257.28
249.03
255.52
-1.06%
2,928,389
05/29/2026
258.84
259.58
254.34
258.25
-0.63%
6,632,184
05/28/2026
260.00
262.48
255.53
259.89
+0.72%
2,037,828
05/27/2026
262.50
263.48
255.50
258.02
-1.48%
2,000,083
05/26/2026
260.72
263.19
258.93
261.89
+2.08%
1,778,209
05/22/2026
261.88
261.90
255.45
256.55
-1.29%
1,695,005
05/21/2026
259.50
262.09
257.33
259.89
-0.51%
1,633,369
05/20/2026
256.26
262.70
255.33
261.21
+3.20%
2,514,491
05/19/2026
254.71
256.00
250.85
253.12
-1.51%
2,016,841
05/18/2026
260.00
263.82
255.79
256.99
-1.29%
1,760,167
05/15/2026
266.22
268.34
260.00
260.35
-4.41%
2,392,851
05/14/2026
274.52
274.73
267.00
272.37
-0.27%
1,701,259
05/13/2026
270.68
276.67
267.60
273.10
+1.24%
2,442,680
05/12/2026
273.61
274.95
266.84
269.76
-1.40%
2,303,799
05/11/2026
269.35
275.16
266.03
273.58
+1.12%
2,980,136
05/08/2026
273.42
275.82
269.21
270.56
-0.68%
3,186,756
05/08/2026
$0.12 Dividend
05/07/2026
275.68
280.62
265.94
272.42
+6.28%
5,793,951
05/07/2026
$1.22 Earnings
05/06/2026
250.61
258.18
249.53
256.32
+5.66%
4,287,810
05/05/2026
242.92
245.63
241.90
242.58
+1.25%
1,775,989
05/04/2026
239.88
242.30
238.25
239.59
+0.08%
1,885,989
05/01/2026
243.46
244.49
237.77
239.40
-1.45%
2,026,814
04/30/2026
236.19
243.95
235.77
242.93
+2.76%
2,540,685
04/29/2026
240.89
241.69
234.51
236.42
-1.63%
2,699,414
04/28/2026
241.65
245.25
237.18
240.32
-0.53%
2,728,568
04/27/2026
241.82
242.35
237.91
241.59
-0.31%
1,863,072
04/24/2026
244.32
245.15
239.62
242.33
-1.51%
1,452,427
04/23/2026
242.24
251.13
241.62
246.05
+2.19%
2,462,444
04/22/2026
249.89
250.11
233.22
240.77
-2.76%
3,630,262
04/21/2026
254.32
255.09
245.61
247.61
-3.09%
2,039,506
04/20/2026
255.51
257.04
252.29
255.51
-0.03%
1,841,896
04/17/2026
251.22
258.63
251.22
255.58
+3.27%
2,276,513
04/16/2026
254.26
255.43
246.25
247.49
-2.54%
1,868,088
04/15/2026
257.01
257.96
252.30
253.93
-1.55%
1,685,923
04/14/2026
257.17
259.71
255.79
257.92
+0.74%
1,632,411
04/13/2026
251.32
256.19
249.27
256.03
+1.37%
1,975,182
04/10/2026
253.25
254.53
249.18
252.56
-0.55%
1,187,199
04/09/2026
249.15
257.26
249.15
253.95
+1.62%
1,889,929
04/08/2026
245.81
252.89
245.81
249.89
+5.92%
2,106,216
04/07/2026
233.16
236.82
231.98
235.92
-0.23%
1,311,766
04/06/2026
232.30
236.51
231.05
236.47
+1.67%
1,499,044
04/02/2026
234.45
237.66
230.87
232.58
-2.66%
1,756,700
04/01/2026
233.92
240.28
233.53
238.93
+3.72%
2,650,783
03/31/2026
227.03
233.12
224.90
230.36
+3.35%
3,431,253
03/30/2026
230.41
230.79
220.41
222.89
-2.15%
2,405,563
03/27/2026
230.13
230.88
227.27
227.80
-1.13%
1,656,125
03/26/2026
237.40
238.56
229.68
230.41
-4.60%
1,604,801
03/25/2026
241.89
243.55
240.66
241.51
+0.88%
1,602,010
03/24/2026
233.55
239.46
231.66
239.40
+1.47%
1,937,775
03/23/2026
234.91
241.74
232.50
235.94
+2.09%
2,227,030
03/20/2026
231.28
232.90
227.58
231.11
-0.74%
4,390,710
03/19/2026
237.77
239.19
230.88
232.84
-3.72%
3,028,486
03/18/2026
242.17
245.12
240.87
241.82
+0.70%
2,521,359
03/17/2026
241.54
242.51
234.16
240.13
-0.20%
2,330,107
03/16/2026
241.12
242.49
238.42
240.62
+1.68%
2,982,903
03/13/2026
245.15
246.26
232.72
236.65
-2.90%
2,637,587