Howmet Aerospace Inc. Common Stock (HWM)

256.72
-1.53 (-0.59%)
NYSE· Last Trade: Jun 1st, 1:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026258.84259.58254.34258.256,632,141258.25
5/28/2026260.00262.48255.53259.892,037,714259.89
5/27/2026262.50263.48255.50258.022,000,053258.02
5/26/2026260.71263.19258.93261.891,778,149261.89
5/22/2026261.88261.89255.44256.551,695,005256.55
5/21/2026259.50262.09257.33259.891,633,494259.89
5/20/2026256.26262.70255.33261.212,514,127261.21
5/19/2026254.71256.00250.85253.122,016,835253.12
5/18/2026260.00263.82255.79256.991,760,076256.99
5/15/2026266.22268.34260.00260.352,392,852260.35
5/14/2026274.52274.73267.00272.371,700,988272.37
5/13/2026270.68276.67267.60273.102,442,583273.10
5/12/2026273.61274.95266.84269.762,303,631269.76
5/11/2026269.35275.16266.03273.582,979,821273.58
5/08/2026273.42275.81269.21270.563,186,757270.56
5/07/2026275.80280.74266.06272.545,793,772272.42
5/06/2026250.72258.30249.64256.434,286,565256.32
5/05/2026243.03245.74242.01242.691,775,927242.58
5/04/2026239.99242.40238.35239.701,886,333239.59
5/01/2026243.57244.60237.87239.512,026,817239.41
4/30/2026236.29244.06235.87243.042,540,565242.93
4/29/2026241.00241.79234.61236.522,699,273236.42
4/28/2026241.76245.36237.28240.432,728,554240.32
4/27/2026241.93242.46238.01241.701,863,039241.59
4/24/2026244.43245.26239.72242.441,452,428242.33
4/23/2026242.35251.24241.73246.162,462,419246.05
4/22/2026250.00250.22233.32240.883,629,669240.77
4/21/2026254.43255.20245.72247.722,039,999247.61
4/20/2026255.62257.15252.40255.621,841,832255.51
4/17/2026251.33258.74251.33255.692,276,515255.58
4/16/2026254.37255.54246.36247.601,867,988247.49
4/15/2026257.12258.07252.41254.041,685,806253.93
4/14/2026257.28259.82255.90258.031,631,504257.92
4/13/2026251.43256.30249.38256.141,974,985256.03
4/10/2026253.36254.64249.29252.671,187,204252.56
4/09/2026249.26257.37249.25254.061,889,229253.95
4/08/2026245.92253.00245.92250.002,105,871249.89
4/07/2026233.26236.92232.08236.021,310,994235.92
4/06/2026232.40236.61231.15236.571,498,589236.47
4/02/2026234.55237.76230.97232.681,756,701232.58
4/01/2026234.02240.38233.63239.042,650,691238.94
3/31/2026227.13233.22225.00230.463,431,233230.36
3/30/2026230.51230.89220.51222.992,405,498222.89
3/27/2026230.23230.98227.37227.901,656,125227.80
3/26/2026237.50238.66229.78230.511,604,762230.41
3/25/2026242.00243.66240.77241.621,601,788241.51
3/24/2026233.65239.57231.76239.511,937,622239.41
3/23/2026235.01241.85232.60236.042,226,983235.94
3/20/2026231.38233.00227.68231.214,391,650231.11
3/19/2026237.87239.30230.98232.943,028,013232.84
3/18/2026242.28245.23240.98241.932,521,274241.82
3/17/2026241.65242.62234.26240.242,330,056240.13
3/16/2026241.23242.60238.53240.732,982,864240.62
3/13/2026245.26246.37232.82236.752,637,589236.65
3/12/2026251.54251.54239.60243.822,875,901243.71
3/11/2026252.52253.91248.03251.651,970,753251.54
3/10/2026253.41257.38251.68253.911,967,190253.80
3/09/2026247.35254.24243.62254.142,647,285254.03
3/06/2026249.76253.25246.35250.132,299,036250.02
3/05/2026258.00259.64249.02252.393,215,522252.28
3/04/2026260.32260.76256.13260.091,512,254259.98
3/03/2026259.52261.04252.51258.842,178,089258.73
3/02/2026263.00267.31259.00265.112,238,757264.99