Howmet Aerospace Inc. Common Stock (HWM)

200.90
+0.00 (0.00%)
NYSE · Last Trade: Nov 6th, 7:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/05/2026209.74215.25200.40200.904,750,995200.76
11/04/2026221.39223.18206.04213.566,041,562213.41
11/03/2026217.00225.71216.49223.125,554,485222.97
11/02/2026202.54213.75201.95212.995,315,142212.84
10/30/2026201.47205.88198.81199.223,739,967199.08
10/29/2026199.01207.65195.46205.945,828,861205.80
10/28/2026193.45198.68192.68195.194,257,926195.05
10/27/2026194.93195.61189.83191.993,472,997191.86
10/26/2026186.79194.86185.03194.365,929,943194.22
10/23/2026188.93189.47183.52185.916,038,832185.78
10/22/2026203.26203.26190.32193.296,609,140193.16
10/21/2026212.21214.98204.07208.155,849,834208.00
10/20/2026218.00218.21204.85211.635,528,398211.48
10/19/2026220.97222.43218.67220.032,206,047219.88
10/16/2026220.80224.99220.60220.962,977,922220.81
10/15/2026216.92220.62211.08219.703,431,076219.55
10/14/2026216.99219.88215.44217.542,734,364217.39
10/13/2026219.48220.03214.33216.843,558,503216.69
10/12/2026225.44225.56220.35220.812,019,601220.66
10/09/2026222.04226.22220.83225.262,671,601225.10
10/08/2026220.72224.75219.63222.562,653,999222.41
10/07/2026228.03228.50222.06222.752,616,495222.59
10/06/2026229.66231.73225.10231.602,351,723231.44
10/05/2026231.74232.30228.59229.572,254,118229.41
10/02/2026230.47232.85226.39231.272,262,688231.11
10/01/2026225.65229.75224.88228.382,632,189228.22
9/30/2026231.69231.69226.02226.182,759,548226.02
9/29/2026228.66232.30228.00230.941,855,010230.78
9/28/2026230.99231.90227.00228.321,818,804228.16
9/25/2026231.00233.42228.91232.482,193,130232.32
9/24/2026226.59232.63225.62229.382,228,013229.22
9/23/2026226.00230.37224.24228.782,414,061228.62
9/22/2026227.69227.94223.28225.362,467,704225.20
9/21/2026230.50231.91226.36227.372,822,042227.21
9/18/2026225.78230.35224.24229.674,735,432229.51
9/17/2026229.17229.51223.36225.762,522,755225.60
9/16/2026226.23229.25224.85227.733,258,162227.57
9/15/2026231.59232.17223.28224.674,083,902224.51
9/14/2026226.24229.38223.03227.133,072,766226.97
9/11/2026231.72232.36227.72229.613,739,122229.45
9/10/2026231.54232.39227.57227.914,430,337227.75
9/09/2026232.71238.64226.30232.625,746,938232.46
9/08/2026242.81246.50229.32231.5311,671,106231.37
9/04/2026260.00263.34258.14259.272,823,776259.09
9/03/2026255.86260.74254.01260.493,232,765260.31
9/02/2026257.77257.77250.14252.963,637,081252.78
9/01/2026249.46255.78248.70254.895,541,644254.71
8/31/2026248.25250.79240.38244.959,619,326244.78
8/28/2026268.39268.39261.62264.851,650,781264.67
8/27/2026268.78269.01263.67267.652,721,372267.46
8/26/2026266.13271.17264.10269.341,634,613269.15
8/25/2026268.85270.06262.65264.041,998,836263.86
8/24/2026270.47271.50261.09263.292,432,999263.11
8/21/2026276.36276.82270.89271.681,942,920271.49
8/20/2026281.31285.07272.08273.642,237,354273.45
8/19/2026293.40293.40283.02283.482,646,123283.28
8/18/2026286.40293.33284.00292.651,782,902292.45
8/17/2026289.18291.38287.21289.121,858,168288.92
8/14/2026282.38289.99281.73289.181,923,370288.98
8/13/2026282.35283.60276.26282.822,451,576282.62
8/12/2026285.00286.18281.16281.632,129,161281.43
8/11/2026285.16287.11280.75281.341,369,656281.14
8/10/2026285.00286.88282.50283.712,292,913283.51
8/07/2026291.45294.70280.89281.882,000,989281.68
8/06/2026299.00310.00288.53289.723,375,766289.38