Dark

HWM
Howmet Aerospace Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:56 PM EDT

291.25USD+1.058%(+3.05)2,207,867

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:27:30 AM EDT

289.56USD+0.472%(+1.36)1,351

After-hours

Aug 5, 2026 4:58:30 PM EDT

291.75USD+0.172%(+0.50)439,077

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	289.2500	292.880000	288.9650	291.4200	+1.117%	2,227,202	0.000%
2026-08-04	290.0000	291.590000	283.6900	288.2000	+0.650%	2,509,543	+1.117%
2026-08-03	284.3700	287.035000	279.7000	286.3400	+1.445%	1,509,694	+1.774%
2026-07-31	281.3200	285.139200	278.0000	282.2600	+1.796%	2,282,494	+3.245%
2026-07-30	275.7500	278.760000	270.2500	277.2800	+1.646%	2,010,780	+5.100%
2026-07-29	285.2000	286.039900	272.7300	272.7900	-4.632%	2,478,130	+6.829%
2026-07-28	287.9900	288.980000	281.3500	286.0400	-0.660%	2,859,199	+1.881%
2026-07-27	292.4400	295.280000	282.8050	287.9400	-0.456%	2,637,016	+1.209%
2026-07-24	287.3600	293.000000	286.4558	289.2600	+0.756%	2,112,535	+0.747%
2026-07-23	280.4900	288.660000	278.6100	287.0900	+2.276%	2,479,735	+1.508%
2026-07-22	278.7600	282.035700	277.4807	280.7000	+0.609%	1,610,758	+3.819%
2026-07-21	274.2400	279.740000	271.7500	279.0000	+2.581%	1,364,852	+4.452%
2026-07-20	274.6000	277.490000	270.3300	271.9800	-0.165%	1,533,064	+7.148%
2026-07-17	269.3500	277.785000	265.7500	272.4300	+0.457%	2,061,866	+6.971%
2026-07-16	275.8300	279.200000	267.7600	271.1900	-2.883%	1,844,580	+7.460%
2026-07-15	278.6600	279.980000	271.2500	279.2400	+0.889%	2,011,349	+4.362%
2026-07-14	273.4100	277.450000	271.7884	276.7800	+2.027%	1,653,408	+5.289%
2026-07-13	269.1600	275.490000	268.9500	271.2800	+0.159%	1,570,533	+7.424%
2026-07-10	273.4500	274.060000	265.0100	270.8500	-1.067%	1,458,092	+7.595%
2026-07-09	276.0800	277.520000	272.9400	273.7700	+0.806%	1,349,707	+6.447%
2026-07-08	271.4000	273.660000	268.8100	271.5800	-1.398%	1,726,196	+7.305%
2026-07-07	275.6000	276.915000	267.7300	275.4300	-0.892%	2,287,995	+5.805%
2026-07-06	272.9900	280.500000	272.8936	277.9100	+2.774%	2,388,973	+4.861%
2026-07-02	271.9000	277.650000	267.0700	270.4100	+1.122%	2,292,633	+7.770%
2026-07-01	271.3400	273.480000	266.4400	267.4100	-0.539%	2,758,745	+8.979%
2026-06-30	271.9900	274.090000	264.2100	268.8600	+0.108%	3,655,201	+8.391%
2026-06-29	268.5800	271.708300	264.1000	268.5700	-0.112%	5,271,631	+8.508%
2026-06-26	269.0000	270.675000	258.5900	268.8700	-1.563%	17,578,615	+8.387%
2026-06-25	276.3200	281.455000	269.8250	273.1400	-1.058%	4,997,467	+6.693%
2026-06-24	275.0300	279.140000	274.2300	276.0600	+0.338%	2,886,227	+5.564%
2026-06-23	276.4650	279.150000	269.2200	275.1300	-1.865%	3,050,935	+5.921%
2026-06-22	278.2200	280.675000	275.5000	280.3600	+0.972%	2,566,948	+3.945%
2026-06-18	288.3200	290.632600	276.0100	277.6600	-1.967%	4,444,391	+4.956%
2026-06-17	275.4300	285.625000	273.5550	283.2300	+2.094%	2,701,819	+2.892%
2026-06-16	273.0700	280.710000	272.2600	277.4200	+2.581%	2,841,532	+5.046%
2026-06-15	270.9000	273.045000	268.5700	270.4400	+2.180%	2,257,861	+7.758%
2026-06-12	267.9400	268.030000	261.0910	264.6700	+0.026%	1,797,084	+10.107%
2026-06-11	251.3800	264.660000	250.8500	264.6000	+6.056%	2,508,382	+10.136%
2026-06-10	256.7700	256.770000	248.3400	249.4900	-2.983%	2,746,337	+16.806%
2026-06-09	249.2300	257.340000	243.6800	257.1600	+4.303%	3,162,587	+13.322%
2026-06-08	254.5300	254.540000	245.2000	246.5500	-2.124%	2,403,121	+18.199%
2026-06-05	248.7400	257.030000	248.1200	251.9000	+1.031%	2,189,640	+15.689%
2026-06-04	248.2200	251.055000	244.6300	249.3300	+0.282%	2,181,807	+16.881%
2026-06-03	249.5400	252.080000	246.2000	248.6300	-0.834%	1,950,840	+17.210%
2026-06-02	254.1200	256.570000	249.0050	250.7200	-1.879%	2,813,254	+16.233%
2026-06-01	253.6150	257.280000	249.0300	255.5200	-1.057%	2,928,389	+14.050%
2026-05-29	258.8400	259.580000	254.3400	258.2500	-0.631%	6,631,284	+12.844%
2026-05-28	260.0000	262.480000	255.5300	259.8900	+0.725%	2,037,828	+12.132%
2026-05-27	262.5000	263.475000	255.5000	258.0200	-1.478%	2,000,084	+12.945%
2026-05-26	260.7150	263.190000	258.9300	261.8900	+2.081%	1,778,209	+11.276%
2026-05-22	261.8800	261.895000	255.4450	256.5500	-1.285%	1,695,005	+13.592%
2026-05-21	259.5000	262.090000	257.3300	259.8900	-0.505%	1,633,369	+12.132%
2026-05-20	256.2600	262.700000	255.3300	261.2100	+3.196%	2,514,491	+11.565%
2026-05-19	254.7100	256.000000	250.8500	253.1200	-1.506%	2,016,842	+15.131%
2026-05-18	260.0000	263.820000	255.7900	256.9900	-1.291%	1,760,167	+13.397%
2026-05-15	266.2200	268.340000	260.0000	260.3500	-4.413%	2,392,850	+11.934%
2026-05-14	274.5200	274.730000	267.0000	272.3700	-0.267%	1,701,259	+6.994%
2026-05-13	270.6800	276.670000	267.6000	273.1000	+1.238%	2,442,679	+6.708%
2026-05-12	273.6100	274.950000	266.8370	269.7600	-1.396%	2,303,800	+8.029%
2026-05-11	269.3500	275.164000	266.0300	273.5800	+1.116%	2,980,136	+6.521%
2026-05-08	273.4200	275.815000	269.2100	270.5600	-0.726%	3,186,757	+7.710%
2026-05-07	275.8000	280.740000	266.0550	272.5400	+6.282%	5,793,951	+6.927%
2026-05-06	250.7200	258.295000	249.6400	256.4300	+5.662%	4,287,811	+13.645%
2026-05-05	243.0300	245.740000	242.0100	242.6900	+1.247%	1,775,989	+20.079%
2026-05-04	239.9900	242.404100	238.3500	239.7000	+0.079%	1,885,989	+21.577%
2026-05-01	243.5700	244.600000	237.8700	239.5100	-1.452%	2,026,815	+21.673%
2026-04-30	236.2900	244.060000	235.8700	243.0400	+2.757%	2,540,686	+19.906%
2026-04-29	241.0000	241.793500	234.6100	236.5200	-1.626%	2,699,414	+23.212%
2026-04-28	241.7600	245.360000	237.2800	240.4300	-0.525%	2,728,569	+21.208%
2026-04-27	241.9300	242.460000	238.0100	241.7000	-0.305%	1,863,072	+20.571%
2026-04-24	244.4300	245.260000	239.7250	242.4400	-1.511%	1,452,428	+20.203%
2026-04-23	242.3450	251.239900	241.7301	246.1600	+2.192%	2,462,445	+18.386%
2026-04-22	250.0000	250.220000	233.3200	240.8800	-2.761%	3,630,262	+20.981%
2026-04-21	254.4300	255.200000	245.7200	247.7200	-3.091%	2,039,506	+17.641%
2026-04-20	255.6200	257.153500	252.3970	255.6200	-0.027%	1,841,897	+14.005%
2026-04-17	251.3300	258.740000	251.3300	255.6900	+3.267%	2,276,514	+13.974%
2026-04-16	254.3700	255.540000	246.3600	247.6000	-2.535%	1,868,088	+17.698%
2026-04-15	257.1200	258.070000	252.4150	254.0400	-1.546%	1,685,924	+14.714%
2026-04-14	257.2800	259.820000	255.9000	258.0300	+0.738%	1,632,411	+12.940%
2026-04-13	251.4300	256.300000	249.3800	256.1400	+1.373%	1,975,183	+13.774%
2026-04-10	253.3600	254.640000	249.2900	252.6700	-0.547%	1,187,200	+15.336%
2026-04-09	249.2600	257.370000	249.2550	254.0600	+1.624%	1,889,929	+14.705%
2026-04-08	245.9200	253.000000	245.9200	250.0000	+5.923%	2,106,216	+16.568%
2026-04-07	233.2600	236.920000	232.0800	236.0200	-0.232%	1,311,767	+23.473%
2026-04-06	232.4000	236.610000	231.1501	236.5700	+1.672%	1,499,044	+23.186%
2026-04-02	234.5500	237.760000	230.9701	232.6800	-2.661%	1,756,700	+25.245%
2026-04-01	234.0200	240.383000	233.6300	239.0400	+3.723%	2,650,783	+21.913%
2026-03-31	227.1300	233.220000	225.0000	230.4600	+3.350%	3,431,254	+26.451%
2026-03-30	230.5100	230.890000	220.5101	222.9900	-2.154%	2,405,563	+30.687%
2026-03-27	230.2300	230.980000	227.3700	227.9000	-1.132%	1,656,125	+27.872%
2026-03-26	237.5000	238.665000	229.7800	230.5100	-4.598%	1,604,801	+26.424%
2026-03-25	242.0000	243.660000	240.7700	241.6200	+0.881%	1,602,011	+20.611%
2026-03-24	233.6500	239.570000	231.7600	239.5100	+1.470%	1,937,776	+21.673%
2026-03-23	235.0100	241.850000	232.6000	236.0400	+2.089%	2,227,030	+23.462%
2026-03-20	231.3800	233.000000	227.6800	231.2100	-0.743%	4,390,711	+26.041%
2026-03-19	237.8700	239.300000	230.9810	232.9400	-3.716%	3,028,486	+25.105%
2026-03-18	242.2800	245.230000	240.9800	241.9300	+0.703%	2,521,359	+20.456%
2026-03-17	241.6500	242.620000	234.2600	240.2400	-0.204%	2,330,108	+21.304%
2026-03-16	241.2300	242.600000	238.5300	240.7300	+1.681%	2,982,903	+21.057%
2026-03-13	245.2600	246.370000	232.8201	236.7500	-2.900%	2,637,588	+23.092%
2026-03-12	251.5400	251.540000	239.6000	243.8200	-3.111%	2,870,692	+19.523%
2026-03-11	252.5200	253.910000	248.0300	251.6500	-0.890%	1,971,148	+15.804%
2026-03-10	253.4100	257.380000	251.6800	253.9100	-0.091%	1,967,231	+14.773%
2026-03-09	247.3500	254.240000	243.6200	254.1400	+1.603%	2,647,426	+14.669%
2026-03-06	249.7600	253.250000	246.3500	250.1300	-0.895%	2,299,035	+16.507%
2026-03-05	258.0000	259.637500	249.0200	252.3900	-2.961%	3,215,920	+15.464%
2026-03-04	260.3200	260.760000	256.1300	260.0900	+0.483%	1,511,737	+12.046%
2026-03-03	259.5250	261.040000	252.5100	258.8400	-2.365%	2,178,472	+12.587%
2026-03-02	263.0000	267.310000	259.0000	265.1100	+0.983%	2,239,253	+9.924%
2026-02-27	258.4800	262.630000	257.4900	262.5300	+0.853%	3,469,197	+11.004%
2026-02-26	259.7500	260.940000	254.8600	260.3100	+0.258%	1,614,380	+11.951%
2026-02-25	259.9800	261.830000	255.8200	259.6400	-0.502%	1,923,812	+12.240%
2026-02-24	256.5000	261.690000	253.1500	260.9500	+1.521%	1,593,720	+11.677%
2026-02-23	256.0800	258.500000	255.2700	257.0400	-0.411%	2,184,375	+13.375%
2026-02-20	252.1300	258.830000	251.3856	258.1000	+2.706%	3,136,324	+12.910%
2026-02-19	246.7700	251.680000	245.0000	251.3000	+0.782%	2,435,601	+15.965%
2026-02-18	254.0300	254.280000	247.1000	249.3500	-1.267%	3,187,460	+16.872%
2026-02-17	247.1900	254.570000	246.0200	252.5500	+0.935%	3,357,184	+15.391%
2026-02-13	248.8300	255.899900	246.7000	250.2100	+2.214%	3,424,091	+16.470%
2026-02-12	235.8100	256.700000	235.7900	244.7900	+6.039%	5,210,503	+19.049%
2026-02-11	229.3300	233.600000	227.0000	230.8500	+2.842%	4,479,074	+26.238%
2026-02-10	225.7000	227.510000	224.0400	224.4700	-0.302%	2,503,987	+29.826%
2026-02-09	222.4800	226.120000	220.3800	225.1500	+0.892%	3,054,086	+29.434%
2026-02-06	213.9700	223.700000	213.9700	223.1600	+6.454%	2,905,526	+30.588%
2026-02-05	207.0400	212.625800	206.2305	209.6300	+0.489%	2,322,987	+39.016%
2026-02-04	213.0400	214.000000	204.8500	208.6100	-2.286%	3,692,058	+39.696%
2026-02-03	210.8700	214.310000	210.1400	213.4900	+3.031%	3,488,617	+36.503%
2026-02-02	206.8100	209.200000	204.5500	207.2100	-0.418%	2,359,922	+40.640%
2026-01-30	207.7800	212.000000	207.7800	208.0800	-0.407%	4,293,057	+40.052%
2026-01-29	211.7600	213.590000	208.1375	208.9300	-0.906%	3,235,932	+39.482%
2026-01-28	214.3200	215.150000	208.3000	210.8400	-2.176%	3,925,754	+38.219%
2026-01-27	216.6500	218.480000	214.2400	215.5300	+0.065%	2,625,768	+35.211%
2026-01-26	214.4400	218.020000	213.9400	215.3900	+0.233%	2,795,149	+35.299%
2026-01-23	217.8100	219.000000	213.8000	214.8900	-1.291%	3,492,977	+35.614%
2026-01-22	224.3400	226.000000	216.1150	217.7000	-3.244%	3,862,193	+33.863%
2026-01-21	221.9500	226.740000	220.5100	225.0000	+2.106%	2,288,430	+29.520%
2026-01-20	223.0400	226.620000	217.8500	220.3600	-2.014%	2,489,400	+32.247%
2026-01-16	224.4900	225.800000	223.0517	224.8900	+0.281%	1,671,860	+29.583%
2026-01-15	222.4600	226.870000	222.4600	224.2600	+1.821%	2,099,560	+29.947%
2026-01-14	219.3000	221.760000	215.8800	220.2500	+0.278%	2,143,292	+32.313%
2026-01-13	221.3400	223.610000	219.0800	219.6400	-0.232%	2,486,397	+32.681%
2026-01-12	218.1600	221.435000	216.5900	220.1500	+0.861%	2,076,665	+32.373%
2026-01-09	212.0300	219.360000	212.0300	218.2700	+3.928%	2,297,722	+33.514%
2026-01-08	215.4800	217.000000	205.8801	210.0200	-0.417%	3,240,561	+38.758%
2026-01-07	215.4400	216.350000	210.7100	210.9000	-1.765%	2,128,705	+38.179%
2026-01-06	213.5900	216.380000	211.2300	214.6900	+0.831%	2,451,606	+35.740%
2026-01-05	212.1100	215.585000	209.1400	212.9200	+0.572%	2,737,073	+36.868%
2026-01-02	205.4900	211.730000	204.1500	211.7100	+3.263%	1,673,335	+37.651%
2025-12-31	208.0400	208.340000	204.8300	205.0200	-1.343%	1,211,634	+42.142%
2025-12-30	209.2900	209.480000	207.1300	207.8100	-0.802%	1,043,464	+40.234%
2025-12-29	210.5000	211.364700	208.8800	209.4900	-0.819%	1,760,784	+39.109%
2025-12-26	211.5700	212.520000	210.0175	211.2200	-0.448%	953,897	+37.970%
2025-12-24	210.5900	212.460000	209.7400	212.1700	+1.241%	835,706	+37.352%
2025-12-23	208.0400	210.430000	207.9000	209.5700	+0.673%	1,479,280	+39.056%
2025-12-22	205.0000	209.240000	201.4200	208.1700	+2.300%	1,919,534	+39.991%
2025-12-19	198.9700	203.800000	198.5000	203.4900	+2.773%	3,462,452	+43.211%
2025-12-18	193.7000	200.062500	193.5800	198.0000	+3.562%	2,899,899	+47.182%
2025-12-17	195.2000	197.910000	191.0450	191.1900	-2.044%	2,645,145	+52.424%
2025-12-16	194.6700	196.220000	192.5100	195.1800	-1.044%	3,017,463	+49.308%
2025-12-15	198.2000	201.210000	195.7400	197.2400	-0.540%	2,231,616	+47.749%
2025-12-12	198.1800	201.660000	195.7000	198.3100	+1.235%	2,466,520	+46.952%
2025-12-11	191.6500	196.245000	189.1900	195.8900	+1.819%	1,971,008	+48.767%
2025-12-10	191.9700	194.370000	190.3200	192.3900	+0.538%	2,296,003	+51.474%
2025-12-09	193.6000	195.050000	191.2450	191.3600	-1.177%	2,234,724	+52.289%
2025-12-08	191.6900	194.690000	190.8077	193.6400	+1.393%	2,661,624	+50.496%
2025-12-05	197.0000	197.160000	188.8300	190.9800	-2.695%	2,754,339	+52.592%
2025-12-04	193.9500	197.750000	193.2000	196.2700	+1.019%	1,976,940	+48.479%
2025-12-03	196.6500	196.880000	192.0500	194.2900	-1.004%	1,851,496	+49.992%
2025-12-02	200.6600	201.220000	194.9700	196.2600	-1.248%	2,551,835	+48.487%
2025-12-01	203.0000	203.570000	198.5000	198.7400	-2.859%	1,832,456	+46.634%
2025-11-28	206.1500	207.770000	202.6801	204.5900	-0.020%	688,614	+42.441%
2025-11-26	204.2000	207.440000	204.2000	204.6300	+0.466%	1,968,376	+42.413%
2025-11-25	201.9700	204.400000	198.7300	203.6800	+1.779%	3,035,722	+43.077%
2025-11-24	197.6100	201.170000	196.9800	200.1200	+1.440%	3,086,379	+45.623%
2025-11-21	197.0000	198.650000	192.7600	197.2800	-0.323%	2,927,913	+47.719%
2025-11-20	206.7200	207.850000	197.5700	197.9200	-2.049%	2,487,357	+47.241%
2025-11-19	201.2200	205.350000	200.6600	202.0600	+0.417%	2,152,145	+44.224%
2025-11-18	200.8100	202.360000	196.6410	201.2200	+0.469%	2,035,177	+44.827%
2025-11-17	203.9700	204.700000	199.0000	200.2800	-1.481%	1,469,270	+45.506%
2025-11-14	200.0000	205.000000	197.0000	203.2900	+0.989%	1,573,858	+43.352%
2025-11-13	205.8600	205.860000	200.2610	201.3000	-1.838%	3,006,414	+44.769%
2025-11-12	208.5700	210.320100	204.7500	205.0700	-1.833%	2,144,529	+42.108%
2025-11-11	208.2700	209.960000	204.8000	208.9000	-0.400%	1,435,346	+39.502%
2025-11-10	208.8300	211.775000	206.8700	209.7400	+1.490%	1,414,005	+38.943%
2025-11-07	204.6900	207.400000	201.3242	206.6600	+0.457%	2,282,739	+41.014%
2025-11-06	206.1200	208.240000	204.6700	205.7200	-0.286%	1,935,802	+41.659%
2025-11-05	203.0300	207.440000	203.0300	206.3100	+0.629%	1,406,553	+41.253%
2025-11-04	203.0700	205.540000	200.5900	205.0200	-0.832%	1,917,769	+42.142%
2025-11-03	208.1000	210.495000	206.5400	206.7400	+0.384%	3,134,555	+40.960%
2025-10-31	202.8700	209.800000	202.8700	205.9500	+2.072%	3,401,920	+41.500%
2025-10-30	201.1200	211.950000	200.0000	201.7700	-0.840%	3,983,113	+44.432%
2025-10-29	201.0700	205.150000	199.6597	203.4800	+1.214%	2,517,363	+43.218%
2025-10-28	203.0000	205.290000	200.8500	201.0400	-0.396%	2,500,034	+44.956%
2025-10-27	201.1700	202.840000	200.0000	201.8400	+1.677%	1,665,872	+44.382%
2025-10-24	201.7000	202.495800	198.2500	198.5100	-0.795%	2,142,400	+46.804%
2025-10-23	191.6100	200.200000	191.5041	200.1000	+4.638%	2,300,813	+45.637%
2025-10-22	197.7900	200.000000	188.8600	191.2300	-3.018%	2,250,958	+52.392%
2025-10-21	193.2400	197.840000	193.0800	197.1800	+2.421%	2,022,624	+47.794%
2025-10-20	191.6300	193.502500	190.5947	192.5200	+1.497%	1,045,121	+51.371%
2025-10-17	189.8400	191.350000	187.4600	189.6800	-1.043%	1,523,108	+53.638%
2025-10-16	192.9800	194.450000	190.3794	191.6800	-0.307%	1,352,122	+52.035%
2025-10-15	194.4800	196.070000	189.0300	192.2700	-0.394%	1,212,905	+51.568%
2025-10-14	188.0000	194.950000	186.8750	193.0300	+1.600%	1,884,482	+50.971%
2025-10-13	186.0800	190.790000	185.8300	189.9900	+3.205%	1,671,661	+53.387%
2025-10-10	188.7500	190.140000	183.8300	184.0900	-2.510%	1,726,251	+58.303%
2025-10-09	192.5700	192.930000	188.5900	188.8300	-1.471%	1,121,394	+54.329%
2025-10-08	192.5500	193.830600	190.2550	191.6500	+0.099%	1,265,787	+52.058%
2025-10-07	190.4200	191.515000	188.8450	191.4600	+0.514%	1,489,295	+52.209%
2025-10-06	188.4900	190.980000	186.5900	190.4800	+0.650%	1,751,464	+52.992%
2025-10-03	191.9700	192.018800	186.8900	189.2500	-0.958%	1,617,609	+53.987%
2025-10-02	195.1200	196.130000	190.1500	191.0800	-1.935%	2,133,501	+52.512%
2025-10-01	194.1600	198.480000	193.0350	194.8500	-0.703%	2,267,178	+49.561%
2025-09-30	192.3900	196.660000	191.9300	196.2300	+2.246%	2,384,759	+48.509%
2025-09-29	194.6900	196.392600	189.9200	191.9200	-0.637%	2,485,361	+51.845%
2025-09-26	192.0000	194.890000	191.1300	193.1500	+1.738%	2,339,698	+50.878%
2025-09-25	189.5300	190.370000	186.7300	189.8500	-0.195%	1,326,907	+53.500%
2025-09-24	194.5600	194.690000	190.0900	190.2200	-1.736%	1,772,359	+53.202%
2025-09-23	192.4500	194.350000	189.7200	193.5800	+0.744%	2,224,919	+50.542%
2025-09-22	192.5000	192.800000	190.0000	192.1500	+1.009%	2,111,193	+51.663%
2025-09-19	192.9000	192.990000	186.3000	190.2300	-0.839%	4,621,121	+53.194%
2025-09-18	184.6700	192.250000	182.7835	191.8400	+3.479%	2,223,229	+51.908%
2025-09-17	187.5800	188.250000	183.2400	185.3900	-1.104%	2,227,917	+57.193%
2025-09-16	189.5000	190.290000	186.4700	187.4600	-0.946%	3,288,048	+55.457%
2025-09-15	186.0000	189.500000	186.0000	189.2500	+1.873%	1,813,190	+53.987%
2025-09-12	185.0000	187.260000	184.5000	185.7700	+0.847%	1,817,451	+56.871%
2025-09-11	184.3900	185.660000	181.3600	184.2100	+0.223%	2,000,371	+58.200%
2025-09-10	180.0000	184.230000	179.6200	183.8000	+2.693%	1,995,527	+58.553%
2025-09-09	178.7800	179.490000	176.3200	178.9800	-0.251%	1,399,697	+62.823%
2025-09-08	178.2800	180.550000	178.2800	179.4300	+0.690%	1,777,422	+62.414%
2025-09-05	180.2500	181.390000	173.3800	178.2000	-0.741%	2,016,705	+63.535%
2025-09-04	174.8700	180.949900	174.6600	179.5300	+2.888%	2,265,845	+62.324%
2025-09-03	173.4000	174.510000	172.4100	174.4900	+0.733%	1,678,686	+67.012%
2025-09-02	172.3100	173.590000	170.8100	173.2200	-0.505%	1,995,246	+68.237%
2025-08-29	176.1500	176.540000	172.5200	174.1000	-1.169%	1,665,696	+67.387%
2025-08-28	175.7500	177.460000	175.2956	176.1600	+0.290%	2,313,325	+65.429%
2025-08-27	175.4950	176.670000	174.9400	175.6500	-0.153%	1,926,820	+65.909%
2025-08-26	172.1000	176.230000	171.4050	175.9200	+2.733%	4,060,092	+65.655%
2025-08-25	171.3500	174.729900	170.8501	171.2400	+0.140%	1,945,758	+70.182%
2025-08-22	174.1000	175.075000	170.2400	171.0000	-1.299%	2,996,379	+70.421%
2025-08-21	171.8500	174.487600	171.2650	173.2500	+0.762%	2,261,709	+68.208%
2025-08-20	171.5000	172.655000	169.4500	171.9400	+0.023%	2,762,921	+69.489%
2025-08-19	172.2500	174.190000	171.0400	171.9000	-0.665%	2,274,362	+69.529%
2025-08-18	171.9600	173.478700	170.8000	173.0500	+1.051%	2,241,148	+68.402%
2025-08-15	176.0000	176.000000	170.3400	171.2500	-2.693%	3,265,040	+70.172%
2025-08-14	176.4000	177.410000	174.1682	175.9900	-0.458%	2,004,073	+65.589%
2025-08-13	181.5700	181.810000	172.5200	176.8000	-2.266%	3,174,738	+64.830%
2025-08-12	180.8100	181.300000	178.3800	180.9000	+0.567%	1,256,264	+61.095%
2025-08-11	180.6700	181.865000	178.1600	179.8800	-0.481%	1,449,686	+62.008%
2025-08-08	182.7700	183.410000	178.7900	180.7500	-0.457%	1,588,833	+61.228%
2025-08-07	181.6400	182.970000	178.0000	181.5800	-0.264%	1,890,145	+60.491%
2025-08-06	179.4000	182.680000	178.0500	182.0600	+1.528%	2,018,086	+60.068%
2025-08-05	182.0000	182.975000	177.6700	179.3200	-1.016%	2,986,805	+62.514%
2025-08-04	185.5000	186.549900	180.7400	181.1600	-1.682%	3,729,122	+60.863%
2025-08-01	177.0000	186.370000	174.0200	184.2600	+2.498%	5,089,428	+58.157%
2025-07-31	187.7800	188.800000	171.7800	179.7700	-6.438%	8,508,768	+62.107%
2025-07-30	189.0300	193.260000	188.4796	192.1400	+1.570%	2,971,682	+51.671%
2025-07-29	190.8100	191.200000	188.7300	189.1700	+0.531%	2,289,596	+54.052%
2025-07-28	190.1200	190.435000	187.1500	188.1700	-0.712%	2,338,015	+54.871%
2025-07-25	187.6300	190.940000	187.0100	189.5200	+1.456%	1,915,679	+53.767%
2025-07-24	187.3500	188.333800	186.1000	186.8000	+0.215%	2,903,525	+56.006%
2025-07-23	183.8100	186.780000	183.1000	186.4000	+1.669%	2,769,886	+56.341%
2025-07-22	185.0100	186.890000	180.2700	183.3400	-2.390%	3,283,255	+58.951%
2025-07-21	190.5000	190.670000	187.2950	187.8300	-1.396%	2,098,404	+55.151%
2025-07-18	189.1200	191.605000	188.5000	190.4900	+0.879%	2,265,279	+52.984%
2025-07-17	185.9900	189.480000	185.2500	188.8300	+2.458%	3,040,976	+54.329%
2025-07-16	185.0700	185.675000	181.0011	184.3000	-0.206%	1,844,072	+58.123%
2025-07-15	184.5000	185.120000	182.1450	184.6800	+0.195%	1,918,785	+57.797%
2025-07-14	180.2000	184.660000	179.3635	184.3200	+2.582%	2,085,288	+58.105%
2025-07-11	178.3900	180.310000	178.0000	179.6800	+0.644%	1,748,339	+62.188%
2025-07-10	181.9300	182.700000	176.6300	178.5300	-1.593%	2,824,780	+63.233%
2025-07-09	181.4000	182.440000	179.0000	181.4200	+1.092%	2,306,283	+60.633%
2025-07-08	179.9900	181.340000	174.1400	179.4600	-0.438%	3,289,066	+62.387%
2025-07-07	180.9500	182.320000	178.7800	180.2500	-0.447%	2,865,229	+61.675%
2025-07-03	176.6900	181.060000	176.0700	181.0600	+2.904%	1,766,353	+60.952%
2025-07-02	175.3700	176.960000	173.5000	175.9500	-0.153%	3,250,144	+65.627%
2025-07-01	183.8800	186.350000	176.0200	176.2200	-5.324%	6,061,306	+65.373%
2025-06-30	183.0350	187.510000	182.1600	186.1300	+0.665%	4,564,919	+56.568%
2025-06-27	177.4800	185.520000	177.4800	184.9000	+4.552%	23,827,752	+57.610%
2025-06-26	178.5800	179.320000	175.8500	176.8500	+0.437%	4,390,800	+64.784%
2025-06-25	177.7300	178.687800	175.2800	176.0800	-0.278%	2,692,864	+65.504%
2025-06-24	177.0000	177.500000	173.7801	176.5700	+0.535%	2,509,698	+65.045%
2025-06-23	172.9000	175.780000	172.3880	175.6300	+1.321%	2,427,107	+65.928%
2025-06-20	171.7100	173.460000	169.0600	173.3400	+1.827%	4,597,637	+68.120%
2025-06-18	172.0100	173.629900	169.9300	170.2300	-1.098%	2,343,640	+71.192%
2025-06-17	171.4700	172.920000	170.8700	172.1200	+0.303%	1,965,541	+69.312%
2025-06-16	172.7900	174.390200	171.2900	171.6000	+0.234%	2,340,010	+69.825%
2025-06-13	170.9200	172.550000	170.1000	171.2000	-0.187%	2,418,598	+70.222%
2025-06-12	168.6800	172.015000	168.5000	171.5200	+0.457%	2,280,959	+69.904%
2025-06-11	169.0700	172.095000	165.5100	170.7400	+1.257%	2,979,988	+70.681%
2025-06-10	171.5000	173.409900	166.8650	168.6200	-2.458%	5,076,998	+72.826%
2025-06-09	176.5700	176.870000	172.7900	172.8700	-1.426%	2,277,916	+68.578%
2025-06-06	175.8400	177.250000	174.6000	175.3700	+0.206%	1,656,190	+66.174%
2025-06-05	174.9800	175.440000	173.1800	175.0100	+0.615%	1,989,111	+66.516%
2025-06-04	173.3000	175.259900	172.7609	173.9400	+0.771%	2,118,813	+67.541%
2025-06-03	172.5600	174.660000	170.1700	172.6100	-0.023%	2,764,455	+68.831%
2025-06-02	170.2400	172.759400	169.9200	172.6500	+1.625%	2,287,840	+68.792%
2025-05-30	169.5400	170.785000	167.8950	169.8900	-0.118%	4,750,292	+71.535%
2025-05-29	170.1100	171.296600	168.2931	170.0900	-0.135%	3,286,005	+71.333%
2025-05-28	169.7500	171.515000	169.3500	170.3200	+0.371%	2,781,497	+71.101%
2025-05-27	167.2700	169.810000	167.1400	169.6900	+2.786%	2,845,123	+71.737%
2025-05-23	161.5800	166.025000	160.0105	165.0900	+1.276%	2,045,869	+76.522%
2025-05-22	162.5600	164.350000	161.5300	163.0100	+0.154%	2,073,469	+78.774%
2025-05-21	164.3400	165.699900	162.1600	162.7600	-1.417%	1,858,801	+79.049%
2025-05-20	165.7400	166.500000	164.0801	165.1000	-0.686%	1,836,152	+76.511%
2025-05-19	162.5000	166.380000	160.4000	166.2400	+2.113%	2,585,664	+75.301%
2025-05-16	161.1300	162.910000	160.5900	162.8000	+0.936%	1,839,414	+79.005%
2025-05-15	159.0000	161.720000	159.0000	161.2900	+1.148%	4,660,646	+80.681%
2025-05-14	158.7900	160.826800	158.1200	159.4600	+0.733%	3,505,186	+82.754%
2025-05-13	156.6200	160.140000	155.2200	158.3000	+0.854%	3,635,342	+84.093%
2025-05-12	160.6200	161.580000	155.6100	156.9600	-0.286%	4,990,823	+85.665%
2025-05-09	157.9000	158.971400	154.7201	157.4100	-0.057%	2,232,699	+85.134%
2025-05-08	158.6900	159.040000	157.0500	157.5000	+0.242%	2,806,176	+85.029%
2025-05-07	155.6300	157.425000	154.3100	157.1200	+0.847%	2,908,231	+85.476%
2025-05-06	151.3200	156.799000	150.6289	155.8000	+0.946%	2,646,364	+87.047%
2025-05-05	153.0700	155.590000	152.8200	154.3400	+0.175%	1,882,133	+88.817%
2025-05-02	150.2100	154.730000	150.2100	154.0700	+4.080%	3,652,086	+89.148%
2025-05-01	146.4600	150.480000	144.7100	148.0300	+6.819%	4,819,591	+96.866%
2025-04-30	135.1000	138.970000	134.8100	138.5800	+0.785%	3,140,949	+110.290%
2025-04-29	136.0000	138.410000	135.7500	137.5000	+0.843%	2,450,157	+111.942%
2025-04-28	138.2700	139.610000	135.0600	136.3500	+0.435%	2,878,883	+113.729%
2025-04-25	134.3000	136.460000	133.7400	135.7600	+1.701%	1,603,441	+114.658%
2025-04-24	129.2800	134.340000	129.2800	133.4900	+2.922%	2,224,306	+118.308%
2025-04-23	129.1900	132.310000	127.5050	129.7000	+4.344%	2,931,645	+124.688%
2025-04-22	121.2900	125.020000	121.0700	124.3000	+4.043%	2,234,612	+134.449%
2025-04-21	122.4900	122.990000	118.0900	119.4700	-3.051%	2,008,233	+143.927%
2025-04-17	123.5800	125.140000	122.9600	123.2300	-0.565%	2,189,090	+136.485%
2025-04-16	123.9000	126.300000	122.2450	123.9300	-0.434%	2,864,167	+135.149%
2025-04-15	123.6000	126.570000	123.0500	124.4700	-2.346%	3,606,937	+134.129%
2025-04-14	128.4500	129.076300	126.2601	127.4600	+1.424%	2,011,548	+128.636%
2025-04-11	123.3700	126.350000	121.9300	125.6700	+1.192%	2,035,989	+131.893%
2025-04-10	124.8800	127.450000	120.3400	124.1900	-3.045%	3,076,541	+134.657%
2025-04-09	113.2800	129.460000	112.0800	128.0900	+11.752%	5,275,036	+127.512%
2025-04-08	122.2300	122.950000	112.6900	114.6200	-1.002%	4,242,076	+154.249%
2025-04-07	107.4100	119.250000	105.0401	115.7800	+3.071%	5,805,735	+151.702%
2025-04-04	115.9500	117.220000	109.4200	112.3300	-10.136%	6,664,433	+159.432%
2025-04-03	127.8000	130.000000	124.8000	125.0000	-6.647%	2,372,619	+133.136%
2025-04-02	129.1700	134.130000	129.0000	133.9000	+1.609%	1,749,361	+117.640%
2025-04-01	128.9300	131.990000	128.0200	131.7800	+1.580%	2,241,791	+121.141%
2025-03-31	127.4600	130.670000	124.1700	129.7300	+0.031%	3,282,139	+124.636%
2025-03-28	131.6300	133.010000	128.5400	129.6900	-2.069%	1,945,686	+124.705%
2025-03-27	133.5800	134.680000	130.7300	132.4300	-1.275%	1,543,373	+120.056%
2025-03-26	137.8700	138.060000	133.8300	134.1400	-2.599%	2,696,377	+117.251%
2025-03-25	136.5500	137.810000	134.8950	137.7200	+1.190%	2,637,677	+111.603%
2025-03-24	133.2700	136.490000	132.3800	136.1000	+4.012%	2,200,742	+114.122%
2025-03-21	131.1700	131.540000	128.8089	130.8500	-0.623%	3,585,274	+122.713%
2025-03-20	130.3200	133.360000	129.9000	131.6700	-0.235%	2,017,561	+121.326%
2025-03-19	128.8800	133.000000	128.7500	131.9800	+2.908%	2,363,285	+120.806%
2025-03-18	128.1400	128.999900	124.3400	128.2500	-0.789%	2,551,486	+127.228%
2025-03-17	125.7000	130.150000	125.3100	129.2700	+2.182%	2,176,834	+125.435%
2025-03-14	125.0000	126.750000	123.1300	126.5100	+3.046%	2,396,386	+130.353%
2025-03-13	127.0000	128.000000	121.6000	122.7700	-4.033%	3,712,566	+137.371%
2025-03-12	129.0000	129.370000	125.0900	127.9300	+1.936%	2,394,293	+127.796%
2025-03-11	122.4700	126.890000	122.3800	125.5000	+2.608%	3,957,671	+132.207%
2025-03-10	121.0000	123.307500	120.3200	122.3100	-1.680%	4,379,039	+138.263%
2025-03-07	123.4600	125.010000	119.0325	124.4000	-0.072%	5,094,748	+134.260%
2025-03-06	127.6100	129.120000	123.7300	124.4900	-4.459%	2,934,698	+134.091%
2025-03-05	127.6100	131.718038	126.7800	130.3000	+2.582%	2,936,189	+123.653%
2025-03-04	127.6600	129.940000	123.0300	127.0200	-3.053%	5,365,894	+129.428%
2025-03-03	137.9300	139.250000	130.8700	131.0200	-4.085%	3,127,097	+122.424%
2025-02-28	133.3900	136.770000	132.6000	136.6000	+2.383%	4,224,872	+113.338%
2025-02-27	133.5300	135.590000	131.8400	133.4200	+1.091%	2,624,449	+118.423%
2025-02-26	131.6300	135.230000	131.1800	131.9800	+1.344%	2,514,434	+120.806%
2025-02-25	129.9600	131.609900	126.6900	130.2300	+0.517%	2,407,552	+123.773%
2025-02-24	131.3800	133.214200	127.6800	129.5600	-0.208%	3,059,355	+124.931%
2025-02-21	138.7700	138.870000	129.5400	129.8300	-6.219%	3,477,343	+124.463%
2025-02-20	139.3000	139.532500	135.1200	138.4400	-0.682%	2,885,857	+110.503%
2025-02-19	136.5300	140.550000	136.5300	139.3900	+1.990%	2,805,292	+109.068%
2025-02-18	136.2500	137.410000	134.1000	136.6700	+2.436%	3,136,581	+113.229%
2025-02-14	128.8700	133.920000	126.8900	133.4200	+4.169%	4,212,659	+118.423%
2025-02-13	125.6400	128.685000	122.7173	128.0800	-0.008%	4,766,489	+127.530%

.dark-mode .mz6hTN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mz6hTN{ color: #333333; background-color: white; border: 2px solid #333333; }HWMHowmet Aerospace Inc.stock NYSE

HWM
Howmet Aerospace Inc.
stock NYSE