Howmet Aerospace Inc.
HWM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $231.72 | $232.36 | $227.73 | $229.61 | +0.75% | 3.73M |
| Sep 10, 2026 | $231.54 | $232.39 | $227.57 | $227.91 | -2.02% | 4.43M |
| Sep 9, 2026 | $232.71 | $238.64 | $226.30 | $232.62 | +0.47% | 5.75M |
| Sep 8, 2026 | $242.81 | $246.50 | $229.32 | $231.53 | -10.70% | 11.68M |
| Sep 4, 2026 | $260.00 | $263.34 | $258.15 | $259.27 | -0.47% | 2.82M |
| Sep 3, 2026 | $255.86 | $260.74 | $254.02 | $260.49 | +2.98% | 3.23M |
| Sep 2, 2026 | $257.77 | $257.77 | $250.14 | $252.96 | -0.76% | 3.64M |
| Sep 1, 2026 | $249.46 | $255.78 | $248.70 | $254.89 | +4.06% | 5.54M |
| Aug 31, 2026 | $248.25 | $250.79 | $240.38 | $244.95 | -7.51% | 9.62M |
| Aug 28, 2026 | $268.39 | $268.39 | $261.62 | $264.85 | -1.05% | 1.65M |
| Aug 27, 2026 | $268.78 | $269.01 | $263.67 | $267.65 | -0.63% | 2.72M |
| Aug 26, 2026 | $266.13 | $271.17 | $264.10 | $269.34 | +2.01% | 1.63M |
| Aug 25, 2026 | $268.85 | $270.06 | $262.65 | $264.04 | +0.28% | 2.00M |
| Aug 24, 2026 | $270.47 | $271.50 | $261.09 | $263.29 | -3.09% | 2.43M |
| Aug 21, 2026 | $276.36 | $276.82 | $270.89 | $271.68 | -0.72% | 1.92M |
| Aug 20, 2026 | $281.31 | $285.07 | $272.08 | $273.64 | -3.47% | 2.24M |
| Aug 19, 2026 | $293.40 | $293.40 | $283.02 | $283.48 | -3.13% | 2.65M |
| Aug 18, 2026 | $286.40 | $293.33 | $284.00 | $292.65 | +1.22% | 1.78M |
| Aug 17, 2026 | $289.18 | $291.38 | $287.21 | $289.12 | -0.02% | 1.86M |
| Aug 14, 2026 | $282.38 | $289.99 | $281.73 | $289.18 | +2.25% | 1.92M |
| Aug 13, 2026 | $282.35 | $283.60 | $276.26 | $282.82 | +0.42% | 2.45M |
| Aug 12, 2026 | $285.00 | $286.18 | $281.16 | $281.63 | +0.10% | 1.71M |
| Aug 11, 2026 | $285.16 | $287.11 | $280.75 | $281.34 | -0.84% | 1.37M |
| Aug 10, 2026 | $285.00 | $286.88 | $282.50 | $283.71 | +0.65% | 2.29M |
| Aug 7, 2026 | $291.45 | $294.70 | $280.89 | $281.88 | -2.71% | 2.00M |
| Aug 6, 2026 | $299.00 | $310.00 | $288.53 | $289.72 | -0.58% | 3.38M |
| Aug 5, 2026 | $289.25 | $292.88 | $288.97 | $291.42 | +1.12% | 2.23M |
| Aug 4, 2026 | $290.00 | $291.59 | $283.69 | $288.20 | +0.65% | 2.51M |
| Aug 3, 2026 | $284.37 | $287.04 | $279.70 | $286.34 | +1.45% | 1.51M |
| Jul 31, 2026 | $281.32 | $285.14 | $278.00 | $282.26 | +1.80% | 2.28M |
| Jul 30, 2026 | $275.75 | $278.76 | $270.25 | $277.28 | +1.65% | 2.01M |
| Jul 29, 2026 | $285.20 | $286.04 | $272.73 | $272.79 | -4.63% | 2.48M |
| Jul 28, 2026 | $287.99 | $288.98 | $281.35 | $286.04 | -0.66% | 2.86M |
| Jul 27, 2026 | $292.44 | $295.28 | $282.81 | $287.94 | -0.46% | 2.64M |
| Jul 24, 2026 | $287.36 | $293.00 | $286.46 | $289.26 | +0.76% | 2.11M |
| Jul 23, 2026 | $280.49 | $288.66 | $278.61 | $287.09 | +2.28% | 2.48M |
| Jul 22, 2026 | $278.76 | $282.04 | $277.48 | $280.70 | +0.61% | 1.61M |
| Jul 21, 2026 | $274.24 | $279.74 | $271.75 | $279.00 | +2.58% | 1.36M |
| Jul 20, 2026 | $274.60 | $277.49 | $270.33 | $271.98 | -0.17% | 1.53M |
| Jul 17, 2026 | $269.35 | $277.79 | $265.75 | $272.43 | +0.46% | 2.06M |
| Jul 16, 2026 | $275.83 | $279.20 | $267.76 | $271.19 | -2.88% | 1.84M |
| Jul 15, 2026 | $278.66 | $279.98 | $271.25 | $279.24 | +0.89% | 2.01M |
| Jul 14, 2026 | $273.41 | $277.45 | $271.79 | $276.78 | +2.03% | 1.65M |
| Jul 13, 2026 | $269.16 | $275.49 | $268.95 | $271.28 | +0.16% | 1.57M |
| Jul 10, 2026 | $273.45 | $274.06 | $265.01 | $270.85 | -1.07% | 1.46M |
| Jul 9, 2026 | $276.08 | $277.52 | $272.94 | $273.77 | +0.81% | 1.35M |
| Jul 8, 2026 | $271.40 | $273.66 | $268.81 | $271.58 | -1.40% | 1.73M |
| Jul 7, 2026 | $275.60 | $276.92 | $267.73 | $275.43 | -0.89% | 2.29M |
| Jul 6, 2026 | $272.99 | $280.50 | $272.89 | $277.91 | +2.77% | 2.39M |
| Jul 2, 2026 | $271.90 | $277.65 | $267.07 | $270.41 | +1.12% | 2.29M |
| Jul 1, 2026 | $271.34 | $273.48 | $266.44 | $267.41 | -0.54% | 2.76M |
| Jun 30, 2026 | $271.99 | $274.09 | $264.21 | $268.86 | +0.11% | 3.66M |
| Jun 29, 2026 | $268.58 | $271.71 | $264.10 | $268.57 | -0.11% | 5.27M |
| Jun 26, 2026 | $269.00 | $270.68 | $258.59 | $268.87 | -1.56% | 17.58M |
| Jun 25, 2026 | $276.32 | $281.46 | $269.83 | $273.14 | -1.06% | 5.00M |
| Jun 24, 2026 | $275.03 | $279.14 | $274.23 | $276.06 | +0.34% | 2.89M |
| Jun 23, 2026 | $276.47 | $279.15 | $269.22 | $275.13 | -1.87% | 3.05M |
| Jun 22, 2026 | $278.22 | $280.68 | $275.50 | $280.36 | +0.97% | 2.57M |
| Jun 18, 2026 | $288.32 | $290.63 | $276.01 | $277.66 | -1.97% | 4.44M |
| Jun 17, 2026 | $275.43 | $285.63 | $273.56 | $283.23 | — | 2.70M |
