Howmet Aerospace Inc. (HWM) NYSE

Currency In USD

HWM Historical Return

If you invested $1000 in Howmet Aerospace Inc. (HWM) 10 years ago, it would be worth $11,244.37 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,213.63, while $1000 invested 1 year ago would be worth $1,237.46. This corresponds to total returns of 1,024.44%, 621.36%, 23.75%, respectively, with annualized returns of 27.36%, 48.47%, 23.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HWM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	231.72	229.61	229.61	232.36	227.73	3.68M
September 10, 2026	231.54	227.91	227.91	232.39	227.57	4.43M
September 09, 2026	232.71	232.62	232.62	238.64	226.3	5.72M
September 08, 2026	242.81	231.53	231.53	246.5	229.32	11.65M
September 04, 2026	260	259.27	259.27	263.34	258.15	2.76M
September 03, 2026	255.86	260.49	260.49	260.74	254.02	3.23M
September 02, 2026	257.77	252.96	252.96	257.77	250.14	3.57M
September 01, 2026	249.46	254.89	254.89	255.78	248.7	5.2M
August 31, 2026	248.25	244.95	244.95	250.79	240.38	9.02M
August 28, 2026	268.39	264.85	264.85	268.39	261.62	1.65M
August 27, 2026	268.78	267.65	267.65	269.01	263.67	2M
August 26, 2026	266.13	269.34	269.34	271.17	264.1	1.61M
August 25, 2026	268.85	264.04	264.04	270.06	262.65	1.81M
August 24, 2026	270.47	263.29	263.29	271.5	261.09	2.4M
August 21, 2026	276.36	271.68	271.68	276.82	270.89	1.71M
August 20, 2026	281.31	273.64	273.64	285.07	272.08	2.13M
August 19, 2026	293.4	283.48	283.48	293.4	283.02	2.64M
August 18, 2026	286.4	292.65	292.65	293.33	284	1.78M
August 17, 2026	289.18	289.12	289.12	291.38	287.21	1.55M
August 14, 2026	282.38	289.18	289.18	289.99	281.73	1.92M
August 13, 2026	282.35	282.82	282.82	283.6	276.26	2.45M
August 12, 2026	285	281.63	281.63	286.18	281.16	1.57M
August 11, 2026	285.16	281.34	281.34	287.11	280.75	1.27M
August 10, 2026	285	283.71	283.71	286.88	282.5	2.12M
August 07, 2026	291.45	281.88	281.88	294.7	280.89	1.87M
August 06, 2026	299	289.72	289.72	310	288.53	3.27M
August 05, 2026	289.25	291.42	291.42	292.88	288.96	2.21M
August 04, 2026	290	288.2	288.2	291.59	283.69	2.18M
August 03, 2026	284.37	286.34	286.34	287.04	279.7	1.51M
July 31, 2026	281.32	282.26	282.26	285.14	278	2.18M
July 30, 2026	275.75	277.28	277.28	278.76	270.25	1.99M
July 29, 2026	285.2	272.79	272.79	286.04	272.73	2.4M
July 28, 2026	287.99	286.04	286.04	288.98	281.35	2.67M
July 27, 2026	292.44	287.94	287.94	295.28	282.81	2.15M
July 23, 2026	280.49	287.09	287.09	288.66	278.61	2.41M
July 22, 2026	278.76	280.7	280.7	282.04	277.48	1.61M
July 21, 2026	274.24	279	279	279.74	271.75	1.36M
July 20, 2026	274.6	271.98	271.98	277.49	270.33	1.53M
July 17, 2026	269.35	272.43	272.43	277.79	265.75	2.06M
July 16, 2026	275.83	271.19	271.19	279.2	267.76	1.84M
July 15, 2026	278.66	279.24	279.24	279.98	271.25	1.83M
July 14, 2026	273.41	276.78	276.78	277.45	271.79	1.65M
July 13, 2026	269.16	271.28	271.28	275.49	268.95	1.57M
July 10, 2026	273.45	270.85	270.85	274.06	265.01	1.43M
July 09, 2026	276.08	273.77	273.77	277.52	272.94	1.32M
July 08, 2026	271.4	271.58	271.58	273.66	268.81	1.69M
July 07, 2026	275.6	275.43	275.43	276.92	267.73	2.27M
July 06, 2026	272.99	277.91	277.91	280.5	272.89	2.38M
July 02, 2026	271.9	270.41	270.41	277.65	267.07	2.25M
July 01, 2026	271.34	267.41	267.41	273.48	266.44	2.76M
June 30, 2026	271.99	268.86	268.86	274.09	264.21	3.32M
June 29, 2026	268.58	268.57	268.57	271.71	264.1	4.99M
June 26, 2026	269	268.87	268.87	270.68	258.59	17.22M
June 25, 2026	276.32	273.14	273.14	281.46	269.83	4.79M
June 24, 2026	275.03	276.06	276.06	279.14	274.23	2.8M
June 23, 2026	276.46	275.13	275.13	279.15	269.22	3M
June 22, 2026	278.22	280.36	280.36	280.68	275.5	2.52M
June 18, 2026	288.32	277.66	277.66	290.63	276.01	4.42M
June 17, 2026	275.43	283.23	283.23	285.63	273.56	2.67M
June 16, 2026	273.07	277.42	277.42	280.71	272.26	2.77M