Dark

HWM
Howmet Aerospace Inc.
stock NYSE

Market Open

Oct 2, 2026 1:28:12 PM EDT

230.78USD+1.051%(+2.40)938,188

230.66Bid 243.69Ask 13.03Spread

Pre-market

Oct 2, 2026 9:14:30 AM EDT

232.00USD+1.585%(+3.62)463

After-hours

Oct 1, 2026 4:10:30 PM EDT

228.38USD-0.026%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	230.2500	232.720000	226.4600	230.7800	+1.051%	938,188	0.000%
2026-10-01	225.6500	229.750000	224.8800	228.3800	+0.973%	2,632,520	+1.051%
2026-09-30	231.6900	231.690000	226.0200	226.1800	-2.061%	2,759,747	+2.034%
2026-09-29	228.6600	232.300000	228.0000	230.9400	+1.148%	1,855,169	-0.069%
2026-09-28	230.9900	231.900000	227.0000	228.3200	-1.789%	1,818,920	+1.077%
2026-09-25	231.0000	233.420000	228.9100	232.4800	+1.351%	2,193,130	-0.731%
2026-09-24	226.5900	232.630000	225.6200	229.3800	+0.262%	2,228,094	+0.610%
2026-09-23	226.0000	230.365000	224.2400	228.7800	+1.518%	2,414,110	+0.874%
2026-09-22	227.6900	227.935000	223.2800	225.3600	-0.884%	2,468,156	+2.405%
2026-09-21	230.5000	231.908100	226.3601	227.3700	-1.001%	2,822,155	+1.500%
2026-09-18	225.7800	230.355000	224.2400	229.6700	+1.732%	4,735,426	+0.483%
2026-09-17	229.1700	229.510000	223.3572	225.7600	-0.865%	2,523,810	+2.224%
2026-09-16	226.2300	229.250000	224.8500	227.7300	+1.362%	3,258,354	+1.339%
2026-09-15	231.5900	232.170000	223.2801	224.6700	-1.083%	4,084,424	+2.720%
2026-09-14	226.2400	229.380000	223.0300	227.1300	-1.080%	2,859,119	+1.607%
2026-09-11	231.7200	232.360000	227.7250	229.6100	+0.746%	3,731,149	+0.510%
2026-09-10	231.5400	232.390000	227.5700	227.9100	-2.025%	4,430,544	+1.259%
2026-09-09	232.7100	238.640000	226.3000	232.6200	+0.471%	5,747,080	-0.791%
2026-09-08	242.8100	246.499500	229.3200	231.5300	-10.699%	11,676,698	-0.324%
2026-09-04	260.0000	263.340000	258.1450	259.2700	-0.468%	2,823,773	-10.989%
2026-09-03	255.8600	260.740000	254.0150	260.4900	+2.977%	3,232,959	-11.405%
2026-09-02	257.7700	257.770000	250.1401	252.9600	-0.757%	3,637,513	-8.768%
2026-09-01	249.4600	255.780000	248.7000	254.8900	+4.058%	5,542,080	-9.459%
2026-08-31	248.2500	250.787800	240.3800	244.9500	-7.514%	9,622,562	-5.785%
2026-08-28	268.3900	268.390000	261.6200	264.8500	-1.046%	1,650,781	-12.864%
2026-08-27	268.7800	269.010000	263.6700	267.6500	-0.627%	2,721,427	-13.775%
2026-08-26	266.1300	271.170000	264.1000	269.3400	+2.007%	1,634,949	-14.316%
2026-08-25	268.8500	270.057500	262.6500	264.0400	+0.285%	1,999,088	-12.597%
2026-08-24	270.4700	271.500000	261.0900	263.2900	-3.088%	2,433,200	-12.348%
2026-08-21	276.3600	276.820000	270.8900	271.6800	-0.716%	1,924,971	-15.054%
2026-08-20	281.3100	285.073400	272.0800	273.6400	-3.471%	2,237,542	-15.663%
2026-08-19	293.4000	293.400000	283.0200	283.4800	-3.133%	2,646,161	-18.590%
2026-08-18	286.4000	293.330000	284.0000	292.6500	+1.221%	1,783,151	-21.141%
2026-08-17	289.1800	291.380000	287.2100	289.1200	-0.021%	1,858,199	-20.178%
2026-08-14	282.3800	289.990000	281.7250	289.1800	+2.249%	1,923,370	-20.195%
2026-08-13	282.3500	283.600000	276.2610	282.8200	+0.423%	2,451,623	-18.400%
2026-08-12	285.0000	286.180000	281.1600	281.6300	+0.103%	1,714,310	-18.056%
2026-08-11	285.1600	287.110000	280.7500	281.3400	-0.835%	1,369,769	-17.971%
2026-08-10	285.0000	286.875000	282.5000	283.7100	+0.649%	2,292,943	-18.656%
2026-08-07	291.4500	294.700000	280.8900	281.8800	-2.706%	2,000,989	-18.128%
2026-08-06	299.0000	310.000000	288.5300	289.7200	-0.583%	3,376,504	-20.344%
2026-08-05	289.2500	292.880000	288.9650	291.4200	+1.117%	2,227,202	-20.808%
2026-08-04	290.0000	291.590000	283.6900	288.2000	+0.650%	2,509,543	-19.924%
2026-08-03	284.3700	287.035000	279.7000	286.3400	+1.445%	1,509,694	-19.404%
2026-07-31	281.3200	285.139200	278.0000	282.2600	+1.796%	2,282,494	-18.239%
2026-07-30	275.7500	278.760000	270.2500	277.2800	+1.646%	2,010,780	-16.770%
2026-07-29	285.2000	286.039900	272.7300	272.7900	-4.632%	2,478,130	-15.400%
2026-07-28	287.9900	288.980000	281.3500	286.0400	-0.660%	2,859,199	-19.319%
2026-07-27	292.4400	295.280000	282.8050	287.9400	-0.456%	2,637,016	-19.851%
2026-07-24	287.3600	293.000000	286.4558	289.2600	+0.756%	2,112,535	-20.217%
2026-07-23	280.4900	288.660000	278.6100	287.0900	+2.276%	2,479,735	-19.614%
2026-07-22	278.7600	282.035700	277.4807	280.7000	+0.609%	1,610,758	-17.784%
2026-07-21	274.2400	279.740000	271.7500	279.0000	+2.581%	1,364,852	-17.283%
2026-07-20	274.6000	277.490000	270.3300	271.9800	-0.165%	1,533,064	-15.148%
2026-07-17	269.3500	277.785000	265.7500	272.4300	+0.457%	2,061,866	-15.288%
2026-07-16	275.8300	279.200000	267.7600	271.1900	-2.883%	1,844,580	-14.901%
2026-07-15	278.6600	279.980000	271.2500	279.2400	+0.889%	2,011,349	-17.354%
2026-07-14	273.4100	277.450000	271.7884	276.7800	+2.027%	1,653,408	-16.620%
2026-07-13	269.1600	275.490000	268.9500	271.2800	+0.159%	1,570,533	-14.929%
2026-07-10	273.4500	274.060000	265.0100	270.8500	-1.067%	1,458,092	-14.794%
2026-07-09	276.0800	277.520000	272.9400	273.7700	+0.806%	1,349,707	-15.703%
2026-07-08	271.4000	273.660000	268.8100	271.5800	-1.398%	1,726,196	-15.023%
2026-07-07	275.6000	276.915000	267.7300	275.4300	-0.892%	2,287,995	-16.211%
2026-07-06	272.9900	280.500000	272.8936	277.9100	+2.774%	2,388,973	-16.959%
2026-07-02	271.9000	277.650000	267.0700	270.4100	+1.122%	2,292,633	-14.656%
2026-07-01	271.3400	273.480000	266.4400	267.4100	-0.539%	2,758,745	-13.698%
2026-06-30	271.9900	274.090000	264.2100	268.8600	+0.108%	3,655,201	-14.164%
2026-06-29	268.5800	271.708300	264.1000	268.5700	-0.112%	5,271,631	-14.071%
2026-06-26	269.0000	270.675000	258.5900	268.8700	-1.563%	17,578,615	-14.167%
2026-06-25	276.3200	281.455000	269.8250	273.1400	-1.058%	4,997,467	-15.509%
2026-06-24	275.0300	279.140000	274.2300	276.0600	+0.338%	2,886,227	-16.402%
2026-06-23	276.4650	279.150000	269.2200	275.1300	-1.865%	3,050,935	-16.120%
2026-06-22	278.2200	280.675000	275.5000	280.3600	+0.972%	2,566,948	-17.684%
2026-06-18	288.3200	290.632600	276.0100	277.6600	-1.967%	4,444,391	-16.884%
2026-06-17	275.4300	285.625000	273.5550	283.2300	+2.094%	2,701,819	-18.519%
2026-06-16	273.0700	280.710000	272.2600	277.4200	+2.581%	2,841,532	-16.812%
2026-06-15	270.9000	273.045000	268.5700	270.4400	+2.180%	2,257,861	-14.665%
2026-06-12	267.9400	268.030000	261.0910	264.6700	+0.026%	1,797,084	-12.805%
2026-06-11	251.3800	264.660000	250.8500	264.6000	+6.056%	2,508,382	-12.782%
2026-06-10	256.7700	256.770000	248.3400	249.4900	-2.983%	2,746,337	-7.499%
2026-06-09	249.2300	257.340000	243.6800	257.1600	+4.303%	3,162,587	-10.258%
2026-06-08	254.5300	254.540000	245.2000	246.5500	-2.124%	2,403,121	-6.396%
2026-06-05	248.7400	257.030000	248.1200	251.9000	+1.031%	2,189,640	-8.384%
2026-06-04	248.2200	251.055000	244.6300	249.3300	+0.282%	2,181,807	-7.440%
2026-06-03	249.5400	252.080000	246.2000	248.6300	-0.834%	1,950,840	-7.179%
2026-06-02	254.1200	256.570000	249.0050	250.7200	-1.879%	2,813,254	-7.953%
2026-06-01	253.6150	257.280000	249.0300	255.5200	-1.057%	2,928,389	-9.682%
2026-05-29	258.8400	259.580000	254.3400	258.2500	-0.631%	6,631,284	-10.637%
2026-05-28	260.0000	262.480000	255.5300	259.8900	+0.725%	2,037,828	-11.201%
2026-05-27	262.5000	263.475000	255.5000	258.0200	-1.478%	2,000,084	-10.557%
2026-05-26	260.7150	263.190000	258.9300	261.8900	+2.081%	1,778,209	-11.879%
2026-05-22	261.8800	261.895000	255.4450	256.5500	-1.285%	1,695,005	-10.045%
2026-05-21	259.5000	262.090000	257.3300	259.8900	-0.505%	1,633,369	-11.201%
2026-05-20	256.2600	262.700000	255.3300	261.2100	+3.196%	2,514,491	-11.650%
2026-05-19	254.7100	256.000000	250.8500	253.1200	-1.506%	2,016,842	-8.826%
2026-05-18	260.0000	263.820000	255.7900	256.9900	-1.291%	1,760,167	-10.199%
2026-05-15	266.2200	268.340000	260.0000	260.3500	-4.413%	2,392,850	-11.358%
2026-05-14	274.5200	274.730000	267.0000	272.3700	-0.267%	1,701,259	-15.270%
2026-05-13	270.6800	276.670000	267.6000	273.1000	+1.238%	2,442,679	-15.496%
2026-05-12	273.6100	274.950000	266.8370	269.7600	-1.396%	2,303,800	-14.450%
2026-05-11	269.3500	275.164000	266.0300	273.5800	+1.116%	2,980,136	-15.644%
2026-05-08	273.4200	275.815000	269.2100	270.5600	-0.726%	3,186,757	-14.703%
2026-05-07	275.8000	280.740000	266.0550	272.5400	+6.282%	5,793,951	-15.323%
2026-05-06	250.7200	258.295000	249.6400	256.4300	+5.662%	4,287,811	-10.003%
2026-05-05	243.0300	245.740000	242.0100	242.6900	+1.247%	1,775,989	-4.907%
2026-05-04	239.9900	242.404100	238.3500	239.7000	+0.079%	1,885,989	-3.721%
2026-05-01	243.5700	244.600000	237.8700	239.5100	-1.452%	2,026,815	-3.645%
2026-04-30	236.2900	244.060000	235.8700	243.0400	+2.757%	2,540,686	-5.044%
2026-04-29	241.0000	241.793500	234.6100	236.5200	-1.626%	2,699,414	-2.427%
2026-04-28	241.7600	245.360000	237.2800	240.4300	-0.525%	2,728,569	-4.014%
2026-04-27	241.9300	242.460000	238.0100	241.7000	-0.305%	1,863,072	-4.518%
2026-04-24	244.4300	245.260000	239.7250	242.4400	-1.511%	1,452,428	-4.809%
2026-04-23	242.3450	251.239900	241.7301	246.1600	+2.192%	2,462,445	-6.248%
2026-04-22	250.0000	250.220000	233.3200	240.8800	-2.761%	3,630,262	-4.193%
2026-04-21	254.4300	255.200000	245.7200	247.7200	-3.091%	2,039,506	-6.838%
2026-04-20	255.6200	257.153500	252.3970	255.6200	-0.027%	1,841,897	-9.718%
2026-04-17	251.3300	258.740000	251.3300	255.6900	+3.267%	2,276,514	-9.742%
2026-04-16	254.3700	255.540000	246.3600	247.6000	-2.535%	1,868,088	-6.793%
2026-04-15	257.1200	258.070000	252.4150	254.0400	-1.546%	1,685,924	-9.156%
2026-04-14	257.2800	259.820000	255.9000	258.0300	+0.738%	1,632,411	-10.561%
2026-04-13	251.4300	256.300000	249.3800	256.1400	+1.373%	1,975,183	-9.901%
2026-04-10	253.3600	254.640000	249.2900	252.6700	-0.547%	1,187,200	-8.663%
2026-04-09	249.2600	257.370000	249.2550	254.0600	+1.624%	1,889,929	-9.163%
2026-04-08	245.9200	253.000000	245.9200	250.0000	+5.923%	2,106,216	-7.688%
2026-04-07	233.2600	236.920000	232.0800	236.0200	-0.232%	1,311,767	-2.220%
2026-04-06	232.4000	236.610000	231.1501	236.5700	+1.672%	1,499,044	-2.447%
2026-04-02	234.5500	237.760000	230.9701	232.6800	-2.661%	1,756,700	-0.817%
2026-04-01	234.0200	240.383000	233.6300	239.0400	+3.723%	2,650,783	-3.455%
2026-03-31	227.1300	233.220000	225.0000	230.4600	+3.350%	3,431,254	+0.139%
2026-03-30	230.5100	230.890000	220.5101	222.9900	-2.154%	2,405,563	+3.493%
2026-03-27	230.2300	230.980000	227.3700	227.9000	-1.132%	1,656,125	+1.264%
2026-03-26	237.5000	238.665000	229.7800	230.5100	-4.598%	1,604,801	+0.117%
2026-03-25	242.0000	243.660000	240.7700	241.6200	+0.881%	1,602,011	-4.486%
2026-03-24	233.6500	239.570000	231.7600	239.5100	+1.470%	1,937,776	-3.645%
2026-03-23	235.0100	241.850000	232.6000	236.0400	+2.089%	2,227,030	-2.228%
2026-03-20	231.3800	233.000000	227.6800	231.2100	-0.743%	4,390,711	-0.186%
2026-03-19	237.8700	239.300000	230.9810	232.9400	-3.716%	3,028,486	-0.927%
2026-03-18	242.2800	245.230000	240.9800	241.9300	+0.703%	2,521,359	-4.609%
2026-03-17	241.6500	242.620000	234.2600	240.2400	-0.204%	2,330,108	-3.938%
2026-03-16	241.2300	242.600000	238.5300	240.7300	+1.681%	2,982,903	-4.133%
2026-03-13	245.2600	246.370000	232.8201	236.7500	-2.900%	2,637,588	-2.522%
2026-03-12	251.5400	251.540000	239.6000	243.8200	-3.111%	2,870,692	-5.348%
2026-03-11	252.5200	253.910000	248.0300	251.6500	-0.890%	1,971,148	-8.293%
2026-03-10	253.4100	257.380000	251.6800	253.9100	-0.091%	1,967,231	-9.110%
2026-03-09	247.3500	254.240000	243.6200	254.1400	+1.603%	2,647,426	-9.192%
2026-03-06	249.7600	253.250000	246.3500	250.1300	-0.895%	2,299,035	-7.736%
2026-03-05	258.0000	259.637500	249.0200	252.3900	-2.961%	3,215,920	-8.562%
2026-03-04	260.3200	260.760000	256.1300	260.0900	+0.483%	1,511,737	-11.269%
2026-03-03	259.5250	261.040000	252.5100	258.8400	-2.365%	2,178,472	-10.841%
2026-03-02	263.0000	267.310000	259.0000	265.1100	+0.983%	2,239,253	-12.949%
2026-02-27	258.4800	262.630000	257.4900	262.5300	+0.853%	3,469,197	-12.094%
2026-02-26	259.7500	260.940000	254.8600	260.3100	+0.258%	1,614,380	-11.344%
2026-02-25	259.9800	261.830000	255.8200	259.6400	-0.502%	1,923,812	-11.115%
2026-02-24	256.5000	261.690000	253.1500	260.9500	+1.521%	1,593,720	-11.562%
2026-02-23	256.0800	258.500000	255.2700	257.0400	-0.411%	2,184,375	-10.216%
2026-02-20	252.1300	258.830000	251.3856	258.1000	+2.706%	3,136,324	-10.585%
2026-02-19	246.7700	251.680000	245.0000	251.3000	+0.782%	2,435,601	-8.166%
2026-02-18	254.0300	254.280000	247.1000	249.3500	-1.267%	3,187,460	-7.447%
2026-02-17	247.1900	254.570000	246.0200	252.5500	+0.935%	3,357,184	-8.620%
2026-02-13	248.8300	255.899900	246.7000	250.2100	+2.214%	3,424,091	-7.765%
2026-02-12	235.8100	256.700000	235.7900	244.7900	+6.039%	5,210,503	-5.723%
2026-02-11	229.3300	233.600000	227.0000	230.8500	+2.842%	4,479,074	-0.030%
2026-02-10	225.7000	227.510000	224.0400	224.4700	-0.302%	2,503,987	+2.811%
2026-02-09	222.4800	226.120000	220.3800	225.1500	+0.892%	3,054,086	+2.501%
2026-02-06	213.9700	223.700000	213.9700	223.1600	+6.454%	2,905,526	+3.415%
2026-02-05	207.0400	212.625800	206.2305	209.6300	+0.489%	2,322,987	+10.089%
2026-02-04	213.0400	214.000000	204.8500	208.6100	-2.286%	3,692,058	+10.627%
2026-02-03	210.8700	214.310000	210.1400	213.4900	+3.031%	3,488,617	+8.099%
2026-02-02	206.8100	209.200000	204.5500	207.2100	-0.418%	2,359,922	+11.375%
2026-01-30	207.7800	212.000000	207.7800	208.0800	-0.407%	4,293,057	+10.909%
2026-01-29	211.7600	213.590000	208.1375	208.9300	-0.906%	3,235,932	+10.458%
2026-01-28	214.3200	215.150000	208.3000	210.8400	-2.176%	3,925,754	+9.457%
2026-01-27	216.6500	218.480000	214.2400	215.5300	+0.065%	2,625,768	+7.076%
2026-01-26	214.4400	218.020000	213.9400	215.3900	+0.233%	2,795,149	+7.145%
2026-01-23	217.8100	219.000000	213.8000	214.8900	-1.291%	3,492,977	+7.394%
2026-01-22	224.3400	226.000000	216.1150	217.7000	-3.244%	3,862,193	+6.008%
2026-01-21	221.9500	226.740000	220.5100	225.0000	+2.106%	2,288,430	+2.569%
2026-01-20	223.0400	226.620000	217.8500	220.3600	-2.014%	2,489,400	+4.729%
2026-01-16	224.4900	225.800000	223.0517	224.8900	+0.281%	1,671,860	+2.619%
2026-01-15	222.4600	226.870000	222.4600	224.2600	+1.821%	2,099,560	+2.907%
2026-01-14	219.3000	221.760000	215.8800	220.2500	+0.278%	2,143,292	+4.781%
2026-01-13	221.3400	223.610000	219.0800	219.6400	-0.232%	2,486,397	+5.072%
2026-01-12	218.1600	221.435000	216.5900	220.1500	+0.861%	2,076,665	+4.829%
2026-01-09	212.0300	219.360000	212.0300	218.2700	+3.928%	2,297,722	+5.731%
2026-01-08	215.4800	217.000000	205.8801	210.0200	-0.417%	3,240,561	+9.885%
2026-01-07	215.4400	216.350000	210.7100	210.9000	-1.765%	2,128,705	+9.426%
2026-01-06	213.5900	216.380000	211.2300	214.6900	+0.831%	2,451,606	+7.495%
2026-01-05	212.1100	215.585000	209.1400	212.9200	+0.572%	2,737,073	+8.388%
2026-01-02	205.4900	211.730000	204.1500	211.7100	+3.263%	1,673,335	+9.008%
2025-12-31	208.0400	208.340000	204.8300	205.0200	-1.343%	1,211,634	+12.565%
2025-12-30	209.2900	209.480000	207.1300	207.8100	-0.802%	1,043,464	+11.053%
2025-12-29	210.5000	211.364700	208.8800	209.4900	-0.819%	1,760,784	+10.163%
2025-12-26	211.5700	212.520000	210.0175	211.2200	-0.448%	953,897	+9.260%
2025-12-24	210.5900	212.460000	209.7400	212.1700	+1.241%	835,706	+8.771%
2025-12-23	208.0400	210.430000	207.9000	209.5700	+0.673%	1,479,280	+10.121%
2025-12-22	205.0000	209.240000	201.4200	208.1700	+2.300%	1,919,534	+10.861%
2025-12-19	198.9700	203.800000	198.5000	203.4900	+2.773%	3,462,452	+13.411%
2025-12-18	193.7000	200.062500	193.5800	198.0000	+3.562%	2,899,899	+16.556%
2025-12-17	195.2000	197.910000	191.0450	191.1900	-2.044%	2,645,145	+20.707%
2025-12-16	194.6700	196.220000	192.5100	195.1800	-1.044%	3,017,463	+18.240%
2025-12-15	198.2000	201.210000	195.7400	197.2400	-0.540%	2,231,616	+17.005%
2025-12-12	198.1800	201.660000	195.7000	198.3100	+1.235%	2,466,520	+16.373%
2025-12-11	191.6500	196.245000	189.1900	195.8900	+1.819%	1,971,008	+17.811%
2025-12-10	191.9700	194.370000	190.3200	192.3900	+0.538%	2,296,003	+19.954%
2025-12-09	193.6000	195.050000	191.2450	191.3600	-1.177%	2,234,724	+20.600%
2025-12-08	191.6900	194.690000	190.8077	193.6400	+1.393%	2,661,624	+19.180%
2025-12-05	197.0000	197.160000	188.8300	190.9800	-2.695%	2,754,339	+20.840%
2025-12-04	193.9500	197.750000	193.2000	196.2700	+1.019%	1,976,940	+17.583%
2025-12-03	196.6500	196.880000	192.0500	194.2900	-1.004%	1,851,496	+18.781%
2025-12-02	200.6600	201.220000	194.9700	196.2600	-1.248%	2,551,835	+17.589%
2025-12-01	203.0000	203.570000	198.5000	198.7400	-2.859%	1,832,456	+16.122%
2025-11-28	206.1500	207.770000	202.6801	204.5900	-0.020%	688,614	+12.801%
2025-11-26	204.2000	207.440000	204.2000	204.6300	+0.466%	1,968,376	+12.779%
2025-11-25	201.9700	204.400000	198.7300	203.6800	+1.779%	3,035,722	+13.305%
2025-11-24	197.6100	201.170000	196.9800	200.1200	+1.440%	3,086,379	+15.321%
2025-11-21	197.0000	198.650000	192.7600	197.2800	-0.323%	2,927,913	+16.981%
2025-11-20	206.7200	207.850000	197.5700	197.9200	-2.049%	2,487,357	+16.603%
2025-11-19	201.2200	205.350000	200.6600	202.0600	+0.417%	2,152,145	+14.214%
2025-11-18	200.8100	202.360000	196.6410	201.2200	+0.469%	2,035,177	+14.690%
2025-11-17	203.9700	204.700000	199.0000	200.2800	-1.481%	1,469,270	+15.229%
2025-11-14	200.0000	205.000000	197.0000	203.2900	+0.989%	1,573,858	+13.523%
2025-11-13	205.8600	205.860000	200.2610	201.3000	-1.838%	3,006,414	+14.645%
2025-11-12	208.5700	210.320100	204.7500	205.0700	-1.833%	2,144,529	+12.537%
2025-11-11	208.2700	209.960000	204.8000	208.9000	-0.400%	1,435,346	+10.474%
2025-11-10	208.8300	211.775000	206.8700	209.7400	+1.490%	1,414,005	+10.031%
2025-11-07	204.6900	207.400000	201.3242	206.6600	+0.457%	2,282,739	+11.671%
2025-11-06	206.1200	208.240000	204.6700	205.7200	-0.286%	1,935,802	+12.182%
2025-11-05	203.0300	207.440000	203.0300	206.3100	+0.629%	1,406,553	+11.861%
2025-11-04	203.0700	205.540000	200.5900	205.0200	-0.832%	1,917,769	+12.565%
2025-11-03	208.1000	210.495000	206.5400	206.7400	+0.384%	3,134,555	+11.628%
2025-10-31	202.8700	209.800000	202.8700	205.9500	+2.072%	3,401,920	+12.056%
2025-10-30	201.1200	211.950000	200.0000	201.7700	-0.840%	3,983,113	+14.378%
2025-10-29	201.0700	205.150000	199.6597	203.4800	+1.214%	2,517,363	+13.417%
2025-10-28	203.0000	205.290000	200.8500	201.0400	-0.396%	2,500,034	+14.793%
2025-10-27	201.1700	202.840000	200.0000	201.8400	+1.677%	1,665,872	+14.338%
2025-10-24	201.7000	202.495800	198.2500	198.5100	-0.795%	2,142,400	+16.256%
2025-10-23	191.6100	200.200000	191.5041	200.1000	+4.638%	2,300,813	+15.332%
2025-10-22	197.7900	200.000000	188.8600	191.2300	-3.018%	2,250,958	+20.682%
2025-10-21	193.2400	197.840000	193.0800	197.1800	+2.421%	2,022,624	+17.040%
2025-10-20	191.6300	193.502500	190.5947	192.5200	+1.497%	1,045,121	+19.873%
2025-10-17	189.8400	191.350000	187.4600	189.6800	-1.043%	1,523,108	+21.668%
2025-10-16	192.9800	194.450000	190.3794	191.6800	-0.307%	1,352,122	+20.399%
2025-10-15	194.4800	196.070000	189.0300	192.2700	-0.394%	1,212,905	+20.029%
2025-10-14	188.0000	194.950000	186.8750	193.0300	+1.600%	1,884,482	+19.557%
2025-10-13	186.0800	190.790000	185.8300	189.9900	+3.205%	1,671,661	+21.470%
2025-10-10	188.7500	190.140000	183.8300	184.0900	-2.510%	1,726,251	+25.363%
2025-10-09	192.5700	192.930000	188.5900	188.8300	-1.471%	1,121,394	+22.216%
2025-10-08	192.5500	193.830600	190.2550	191.6500	+0.099%	1,265,787	+20.417%
2025-10-07	190.4200	191.515000	188.8450	191.4600	+0.514%	1,489,295	+20.537%
2025-10-06	188.4900	190.980000	186.5900	190.4800	+0.650%	1,751,464	+21.157%
2025-10-03	191.9700	192.018800	186.8900	189.2500	-0.958%	1,617,609	+21.945%
2025-10-02	195.1200	196.130000	190.1500	191.0800	-1.935%	2,133,501	+20.777%
2025-10-01	194.1600	198.480000	193.0350	194.8500	-0.703%	2,267,178	+18.440%
2025-09-30	192.3900	196.660000	191.9300	196.2300	+2.246%	2,384,759	+17.607%
2025-09-29	194.6900	196.392600	189.9200	191.9200	-0.637%	2,485,361	+20.248%
2025-09-26	192.0000	194.890000	191.1300	193.1500	+1.738%	2,339,698	+19.482%
2025-09-25	189.5300	190.370000	186.7300	189.8500	-0.195%	1,326,907	+21.559%
2025-09-24	194.5600	194.690000	190.0900	190.2200	-1.736%	1,772,359	+21.323%
2025-09-23	192.4500	194.350000	189.7200	193.5800	+0.744%	2,224,919	+19.217%
2025-09-22	192.5000	192.800000	190.0000	192.1500	+1.009%	2,111,193	+20.104%
2025-09-19	192.9000	192.990000	186.3000	190.2300	-0.839%	4,621,121	+21.316%
2025-09-18	184.6700	192.250000	182.7835	191.8400	+3.479%	2,223,229	+20.298%
2025-09-17	187.5800	188.250000	183.2400	185.3900	-1.104%	2,227,917	+24.484%
2025-09-16	189.5000	190.290000	186.4700	187.4600	-0.946%	3,288,048	+23.109%
2025-09-15	186.0000	189.500000	186.0000	189.2500	+1.873%	1,813,190	+21.945%
2025-09-12	185.0000	187.260000	184.5000	185.7700	+0.847%	1,817,451	+24.229%
2025-09-11	184.3900	185.660000	181.3600	184.2100	+0.223%	2,000,371	+25.281%
2025-09-10	180.0000	184.230000	179.6200	183.8000	+2.693%	1,995,527	+25.560%
2025-09-09	178.7800	179.490000	176.3200	178.9800	-0.251%	1,399,697	+28.942%
2025-09-08	178.2800	180.550000	178.2800	179.4300	+0.690%	1,777,422	+28.618%
2025-09-05	180.2500	181.390000	173.3800	178.2000	-0.741%	2,016,705	+29.506%
2025-09-04	174.8700	180.949900	174.6600	179.5300	+2.888%	2,265,845	+28.547%
2025-09-03	173.4000	174.510000	172.4100	174.4900	+0.733%	1,678,686	+32.260%
2025-09-02	172.3100	173.590000	170.8100	173.2200	-0.505%	1,995,246	+33.229%
2025-08-29	176.1500	176.540000	172.5200	174.1000	-1.169%	1,665,696	+32.556%
2025-08-28	175.7500	177.460000	175.2956	176.1600	+0.290%	2,313,325	+31.006%
2025-08-27	175.4950	176.670000	174.9400	175.6500	-0.153%	1,926,820	+31.386%
2025-08-26	172.1000	176.230000	171.4050	175.9200	+2.733%	4,060,092	+31.185%
2025-08-25	171.3500	174.729900	170.8501	171.2400	+0.140%	1,945,758	+34.770%
2025-08-22	174.1000	175.075000	170.2400	171.0000	-1.299%	2,996,379	+34.959%
2025-08-21	171.8500	174.487600	171.2650	173.2500	+0.762%	2,261,709	+33.206%
2025-08-20	171.5000	172.655000	169.4500	171.9400	+0.023%	2,762,921	+34.221%
2025-08-19	172.2500	174.190000	171.0400	171.9000	-0.665%	2,274,362	+34.252%
2025-08-18	171.9600	173.478700	170.8000	173.0500	+1.051%	2,241,148	+33.360%
2025-08-15	176.0000	176.000000	170.3400	171.2500	-2.693%	3,265,040	+34.762%
2025-08-14	176.4000	177.410000	174.1682	175.9900	-0.458%	2,004,073	+31.132%
2025-08-13	181.5700	181.810000	172.5200	176.8000	-2.266%	3,174,738	+30.532%
2025-08-12	180.8100	181.300000	178.3800	180.9000	+0.567%	1,256,264	+27.573%
2025-08-11	180.6700	181.865000	178.1600	179.8800	-0.481%	1,449,686	+28.297%
2025-08-08	182.7700	183.410000	178.7900	180.7500	-0.457%	1,588,833	+27.679%
2025-08-07	181.6400	182.970000	178.0000	181.5800	-0.264%	1,890,145	+27.095%
2025-08-06	179.4000	182.680000	178.0500	182.0600	+1.528%	2,018,086	+26.760%
2025-08-05	182.0000	182.975000	177.6700	179.3200	-1.016%	2,986,805	+28.697%
2025-08-04	185.5000	186.549900	180.7400	181.1600	-1.682%	3,729,122	+27.390%
2025-08-01	177.0000	186.370000	174.0200	184.2600	+2.498%	5,089,428	+25.247%
2025-07-31	187.7800	188.800000	171.7800	179.7700	-6.438%	8,508,768	+28.375%
2025-07-30	189.0300	193.260000	188.4796	192.1400	+1.570%	2,971,682	+20.110%
2025-07-29	190.8100	191.200000	188.7300	189.1700	+0.531%	2,289,596	+21.996%
2025-07-28	190.1200	190.435000	187.1500	188.1700	-0.712%	2,338,015	+22.644%
2025-07-25	187.6300	190.940000	187.0100	189.5200	+1.456%	1,915,679	+21.771%
2025-07-24	187.3500	188.333800	186.1000	186.8000	+0.215%	2,903,525	+23.544%
2025-07-23	183.8100	186.780000	183.1000	186.4000	+1.669%	2,769,886	+23.809%
2025-07-22	185.0100	186.890000	180.2700	183.3400	-2.390%	3,283,255	+25.875%
2025-07-21	190.5000	190.670000	187.2950	187.8300	-1.396%	2,098,404	+22.866%
2025-07-18	189.1200	191.605000	188.5000	190.4900	+0.879%	2,265,279	+21.151%
2025-07-17	185.9900	189.480000	185.2500	188.8300	+2.458%	3,040,976	+22.216%
2025-07-16	185.0700	185.675000	181.0011	184.3000	-0.206%	1,844,072	+25.220%
2025-07-15	184.5000	185.120000	182.1450	184.6800	+0.195%	1,918,785	+24.962%
2025-07-14	180.2000	184.660000	179.3635	184.3200	+2.582%	2,085,288	+25.206%
2025-07-11	178.3900	180.310000	178.0000	179.6800	+0.644%	1,748,339	+28.439%
2025-07-10	181.9300	182.700000	176.6300	178.5300	-1.593%	2,824,780	+29.267%
2025-07-09	181.4000	182.440000	179.0000	181.4200	+1.092%	2,306,283	+27.208%
2025-07-08	179.9900	181.340000	174.1400	179.4600	-0.438%	3,289,066	+28.597%
2025-07-07	180.9500	182.320000	178.7800	180.2500	-0.447%	2,865,229	+28.033%
2025-07-03	176.6900	181.060000	176.0700	181.0600	+2.904%	1,766,353	+27.461%
2025-07-02	175.3700	176.960000	173.5000	175.9500	-0.153%	3,250,144	+31.162%
2025-07-01	183.8800	186.350000	176.0200	176.2200	-5.324%	6,061,306	+30.961%
2025-06-30	183.0350	187.510000	182.1600	186.1300	+0.665%	4,564,919	+23.989%
2025-06-27	177.4800	185.520000	177.4800	184.9000	+4.552%	23,827,752	+24.813%
2025-06-26	178.5800	179.320000	175.8500	176.8500	+0.437%	4,390,800	+30.495%
2025-06-25	177.7300	178.687800	175.2800	176.0800	-0.278%	2,692,864	+31.065%
2025-06-24	177.0000	177.500000	173.7801	176.5700	+0.535%	2,509,698	+30.702%
2025-06-23	172.9000	175.780000	172.3880	175.6300	+1.321%	2,427,107	+31.401%
2025-06-20	171.7100	173.460000	169.0600	173.3400	+1.827%	4,597,637	+33.137%
2025-06-18	172.0100	173.629900	169.9300	170.2300	-1.098%	2,343,640	+35.570%
2025-06-17	171.4700	172.920000	170.8700	172.1200	+0.303%	1,965,541	+34.081%
2025-06-16	172.7900	174.390200	171.2900	171.6000	+0.234%	2,340,010	+34.487%
2025-06-13	170.9200	172.550000	170.1000	171.2000	-0.187%	2,418,598	+34.801%
2025-06-12	168.6800	172.015000	168.5000	171.5200	+0.457%	2,280,959	+34.550%
2025-06-11	169.0700	172.095000	165.5100	170.7400	+1.257%	2,979,988	+35.165%
2025-06-10	171.5000	173.409900	166.8650	168.6200	-2.458%	5,076,998	+36.864%
2025-06-09	176.5700	176.870000	172.7900	172.8700	-1.426%	2,277,916	+33.499%
2025-06-06	175.8400	177.250000	174.6000	175.3700	+0.206%	1,656,190	+31.596%
2025-06-05	174.9800	175.440000	173.1800	175.0100	+0.615%	1,989,111	+31.867%
2025-06-04	173.3000	175.259900	172.7609	173.9400	+0.771%	2,118,813	+32.678%
2025-06-03	172.5600	174.660000	170.1700	172.6100	-0.023%	2,764,455	+33.700%
2025-06-02	170.2400	172.759400	169.9200	172.6500	+1.625%	2,287,840	+33.669%
2025-05-30	169.5400	170.785000	167.8950	169.8900	-0.118%	4,750,292	+35.841%
2025-05-29	170.1100	171.296600	168.2931	170.0900	-0.135%	3,286,005	+35.681%
2025-05-28	169.7500	171.515000	169.3500	170.3200	+0.371%	2,781,497	+35.498%
2025-05-27	167.2700	169.810000	167.1400	169.6900	+2.786%	2,845,123	+36.001%
2025-05-23	161.5800	166.025000	160.0105	165.0900	+1.276%	2,045,869	+39.790%
2025-05-22	162.5600	164.350000	161.5300	163.0100	+0.154%	2,073,469	+41.574%
2025-05-21	164.3400	165.699900	162.1600	162.7600	-1.417%	1,858,801	+41.792%
2025-05-20	165.7400	166.500000	164.0801	165.1000	-0.686%	1,836,152	+39.782%
2025-05-19	162.5000	166.380000	160.4000	166.2400	+2.113%	2,585,664	+38.823%
2025-05-16	161.1300	162.910000	160.5900	162.8000	+0.936%	1,839,414	+41.757%
2025-05-15	159.0000	161.720000	159.0000	161.2900	+1.148%	4,660,646	+43.084%
2025-05-14	158.7900	160.826800	158.1200	159.4600	+0.733%	3,505,186	+44.726%
2025-05-13	156.6200	160.140000	155.2200	158.3000	+0.854%	3,635,342	+45.786%
2025-05-12	160.6200	161.580000	155.6100	156.9600	-0.286%	4,990,823	+47.031%
2025-05-09	157.9000	158.971400	154.7201	157.4100	-0.057%	2,232,699	+46.611%
2025-05-08	158.6900	159.040000	157.0500	157.5000	+0.242%	2,806,176	+46.527%
2025-05-07	155.6300	157.425000	154.3100	157.1200	+0.847%	2,908,231	+46.881%
2025-05-06	151.3200	156.799000	150.6289	155.8000	+0.946%	2,646,364	+48.126%
2025-05-05	153.0700	155.590000	152.8200	154.3400	+0.175%	1,882,133	+49.527%
2025-05-02	150.2100	154.730000	150.2100	154.0700	+4.080%	3,652,086	+49.789%
2025-05-01	146.4600	150.480000	144.7100	148.0300	+6.819%	4,819,591	+55.901%
2025-04-30	135.1000	138.970000	134.8100	138.5800	+0.785%	3,140,949	+66.532%
2025-04-29	136.0000	138.410000	135.7500	137.5000	+0.843%	2,450,157	+67.840%
2025-04-28	138.2700	139.610000	135.0600	136.3500	+0.435%	2,878,883	+69.256%
2025-04-25	134.3000	136.460000	133.7400	135.7600	+1.701%	1,603,441	+69.991%
2025-04-24	129.2800	134.340000	129.2800	133.4900	+2.922%	2,224,306	+72.882%
2025-04-23	129.1900	132.310000	127.5050	129.7000	+4.344%	2,931,645	+77.934%
2025-04-22	121.2900	125.020000	121.0700	124.3000	+4.043%	2,234,612	+85.664%
2025-04-21	122.4900	122.990000	118.0900	119.4700	-3.051%	2,008,233	+93.170%
2025-04-17	123.5800	125.140000	122.9600	123.2300	-0.565%	2,189,090	+87.276%
2025-04-16	123.9000	126.300000	122.2450	123.9300	-0.434%	2,864,167	+86.218%
2025-04-15	123.6000	126.570000	123.0500	124.4700	-2.346%	3,606,937	+85.410%
2025-04-14	128.4500	129.076300	126.2601	127.4600	+1.424%	2,011,548	+81.061%

.dark-mode .Px04dX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Px04dX{ color: #333333; background-color: white; border: 2px solid #333333; }HWMHowmet Aerospace Inc.stock NYSE

HWM
Howmet Aerospace Inc.
stock NYSE