Howmet Aerospace Inc. Common Stock (HWM)

262.53
+2.22 (0.85%)
NYSE · Last Trade: Mar 1st, 2:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Howmet Aerospace Inc. Common Stock (HWM)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026258.48262.63257.49262.533,469,388262.53
2/26/2026259.75260.94254.86260.311,617,486260.31
2/25/2026259.98261.83255.82259.641,923,662259.64
2/24/2026256.50261.69253.15260.951,593,453260.95
2/23/2026256.08258.50255.27257.042,184,431257.04
2/20/2026252.13258.83251.39258.103,136,326258.10
2/19/2026246.77251.68245.00251.302,435,378251.30
2/18/2026254.03254.28247.10249.353,187,305249.35
2/17/2026247.19254.57246.02252.553,357,223252.55
2/13/2026248.83255.90246.70250.213,424,092250.21
2/12/2026235.81256.70235.79244.795,210,026244.79
2/11/2026229.33233.60227.00230.854,476,837230.85
2/10/2026225.70227.51224.04224.472,503,869224.47
2/09/2026222.48226.12220.38225.153,053,391225.15
2/06/2026213.97223.70213.97223.162,905,702223.16
2/05/2026207.04212.63206.23209.632,322,304209.51
2/04/2026213.04214.00204.85208.613,691,957208.49
2/03/2026210.87214.31210.14213.493,488,675213.37
2/02/2026206.81209.20204.55207.212,359,600207.09
1/30/2026207.78212.00207.78208.084,293,058207.96
1/29/2026211.76213.59208.14208.933,235,858208.81
1/28/2026214.32215.15208.30210.843,925,563210.72
1/27/2026216.65218.48214.24215.532,625,119215.41
1/26/2026214.44218.02213.94215.392,798,736215.27
1/23/2026217.81219.00213.80214.893,493,024214.77
1/22/2026224.34226.00216.12217.703,862,572217.57
1/21/2026221.95226.74220.51225.002,288,343224.87
1/20/2026223.04226.62217.85220.362,489,102220.23
1/16/2026224.49225.80223.05224.891,671,878224.76
1/15/2026222.46226.87222.46224.262,098,644224.13
1/14/2026219.30221.76215.88220.252,143,123220.12
1/13/2026221.34223.61219.08219.642,487,486219.51
1/12/2026218.16221.44216.59220.152,076,466220.02
1/09/2026212.03219.39212.03218.272,345,773218.15
1/08/2026215.48217.00205.88210.023,240,212209.90
1/07/2026215.44216.35210.71210.902,128,519210.78
1/06/2026213.59216.38211.23214.692,451,366214.57
1/05/2026212.11215.59209.14212.922,736,965212.80
1/02/2026205.49211.73204.15211.711,673,340211.59
12/31/2025208.04208.34204.83205.021,211,634204.90
12/30/2025209.29209.48207.13207.811,043,371207.69
12/29/2025210.50211.37208.88209.491,760,708209.37
12/26/2025211.57212.52210.02211.22953,897211.10
12/24/2025210.59212.46209.74212.17835,707212.05
12/23/2025208.04210.43207.90209.571,479,088209.45
12/22/2025205.00209.24201.42208.171,916,774208.05
12/19/2025198.97203.80198.50203.493,462,457203.37
12/18/2025193.70200.06193.58198.002,899,812197.89
12/17/2025195.20197.91191.04191.192,645,026191.08
12/16/2025194.67196.22192.51195.183,017,417195.07
12/15/2025198.20201.21195.74197.242,231,481197.13
12/12/2025198.18201.66195.70198.312,466,521198.20
12/11/2025191.65196.25189.19195.891,975,348195.78
12/10/2025191.97194.37190.32192.392,295,875192.28
12/09/2025193.60195.05191.25191.362,234,651191.25
12/08/2025191.69194.69190.81193.642,662,845193.53
12/05/2025197.00197.16188.83190.982,754,341190.87
12/04/2025193.95197.75193.20196.271,976,928196.16
12/03/2025196.65196.88192.05194.291,851,395194.18
12/02/2025200.66201.22194.97196.262,551,232196.15
12/01/2025203.00203.57198.50198.741,831,667198.63