Howmet Aerospace Inc.
HWM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $202.54 | $213.75 | $201.95 | $212.99 | +6.91% | 5.32M |
| Oct 30, 2026 | $201.47 | $205.88 | $198.81 | $199.22 | -3.26% | 3.74M |
| Oct 29, 2026 | $199.01 | $207.65 | $195.46 | $205.94 | +5.51% | 5.83M |
| Oct 28, 2026 | $193.45 | $198.68 | $192.68 | $195.19 | +1.67% | 4.26M |
| Oct 27, 2026 | $194.93 | $195.61 | $189.83 | $191.99 | -1.22% | 3.47M |
| Oct 26, 2026 | $186.79 | $194.86 | $185.03 | $194.36 | +4.55% | 5.93M |
| Oct 23, 2026 | $188.93 | $189.47 | $183.52 | $185.91 | -3.82% | 6.04M |
| Oct 22, 2026 | $203.26 | $203.26 | $190.32 | $193.29 | -7.14% | 6.61M |
| Oct 21, 2026 | $212.21 | $214.98 | $204.07 | $208.15 | -1.64% | 5.85M |
| Oct 20, 2026 | $218.00 | $218.21 | $204.85 | $211.63 | -3.82% | 5.53M |
| Oct 19, 2026 | $220.97 | $222.43 | $218.67 | $220.03 | -0.42% | 2.21M |
| Oct 16, 2026 | $220.80 | $224.99 | $220.60 | $220.96 | +0.57% | 2.98M |
| Oct 15, 2026 | $216.92 | $220.62 | $211.08 | $219.70 | +0.99% | 3.43M |
| Oct 14, 2026 | $216.99 | $219.88 | $215.44 | $217.54 | +0.32% | 2.73M |
| Oct 13, 2026 | $219.48 | $220.03 | $214.33 | $216.84 | -1.80% | 3.56M |
| Oct 12, 2026 | $225.44 | $225.56 | $220.35 | $220.81 | -1.98% | 2.02M |
| Oct 9, 2026 | $222.04 | $226.22 | $220.83 | $225.26 | +1.21% | 2.67M |
| Oct 8, 2026 | $220.72 | $224.75 | $219.63 | $222.56 | -0.09% | 2.65M |
| Oct 7, 2026 | $228.03 | $228.50 | $222.06 | $222.75 | -3.82% | 2.62M |
| Oct 6, 2026 | $229.66 | $231.73 | $225.10 | $231.60 | +0.88% | 2.35M |
| Oct 5, 2026 | $231.74 | $232.30 | $228.59 | $229.57 | -0.74% | 2.25M |
| Oct 2, 2026 | $230.47 | $232.86 | $226.39 | $231.27 | +1.27% | 2.26M |
| Oct 1, 2026 | $225.65 | $229.75 | $224.88 | $228.38 | +0.97% | 2.63M |
| Sep 30, 2026 | $231.69 | $231.69 | $226.02 | $226.18 | -2.06% | 2.76M |
| Sep 29, 2026 | $228.66 | $232.30 | $228.00 | $230.94 | +1.15% | 1.86M |
| Sep 28, 2026 | $230.99 | $231.90 | $227.00 | $228.32 | -1.79% | 1.82M |
| Sep 25, 2026 | $231.00 | $233.42 | $228.91 | $232.48 | +1.35% | 2.19M |
| Sep 24, 2026 | $226.59 | $232.63 | $225.62 | $229.38 | +0.26% | 2.23M |
| Sep 23, 2026 | $226.00 | $230.37 | $224.24 | $228.78 | +1.52% | 2.41M |
| Sep 22, 2026 | $227.69 | $227.94 | $223.28 | $225.36 | -0.88% | 2.47M |
| Sep 21, 2026 | $230.50 | $231.91 | $226.36 | $227.37 | -1.00% | 2.82M |
| Sep 18, 2026 | $225.78 | $230.36 | $224.24 | $229.67 | +1.73% | 4.74M |
| Sep 17, 2026 | $229.17 | $229.51 | $223.36 | $225.76 | -0.87% | 2.52M |
| Sep 16, 2026 | $226.23 | $229.25 | $224.85 | $227.73 | +1.36% | 3.26M |
| Sep 15, 2026 | $231.59 | $232.17 | $223.28 | $224.67 | -1.08% | 4.08M |
| Sep 14, 2026 | $226.24 | $229.38 | $223.03 | $227.13 | -1.08% | 2.86M |
| 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 | — | 2.29M |
