Howmet Aerospace Inc. - HWM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	221.34	219.64	219.64	223.61	219.08	2.49M
January 12, 2026	218.16	220.15	220.15	221.44	216.59	2.08M
January 09, 2026	212.03	218.27	218.27	219.39	212.03	2.34M
January 08, 2026	215.48	210.02	210.02	217	205.88	3.24M
January 07, 2026	215.44	210.9	210.9	216.35	210.71	2.13M
January 06, 2026	213.59	214.69	214.69	216.38	211.23	2.45M
January 05, 2026	212.11	212.92	212.92	215.59	209.14	2.74M
January 02, 2026	205.49	211.71	211.71	211.73	204.15	1.65M
December 31, 2025	208.04	205.02	205.02	208.34	204.83	1.21M
December 30, 2025	209.29	207.81	207.81	209.48	207.13	1.04M
December 29, 2025	210.5	209.49	209.49	211.36	208.88	1.76M
December 26, 2025	211.57	211.22	211.22	212.52	210.02	907,611
December 24, 2025	210.59	212.17	212.17	212.46	209.74	835,706
December 23, 2025	208.04	209.57	209.57	210.43	207.9	1.48M
December 22, 2025	205	208.17	208.17	209.24	201.42	1.92M
December 19, 2025	198.97	203.49	203.49	203.8	198.5	3.46M
December 18, 2025	193.7	198	198	200.06	193.58	2.9M
December 17, 2025	195.2	191.19	191.19	197.91	191.05	2.65M
December 16, 2025	194.67	195.18	195.18	196.22	192.51	3.01M
December 15, 2025	198.2	197.24	197.24	201.21	195.74	2.23M
December 12, 2025	198.18	198.31	198.31	201.66	195.7	2.47M
December 11, 2025	191.56	195.89	195.89	196.24	189.22	1.37M
December 10, 2025	191.97	192.39	192.39	194.37	190.32	2.3M
December 09, 2025	193.6	191.36	191.36	195.05	191.25	2.23M
December 08, 2025	191.69	193.64	193.64	194.69	190.81	2.66M
December 05, 2025	197	190.98	190.98	197.16	188.83	2.75M
December 04, 2025	193.95	196.27	196.27	197.75	193.2	1.98M
December 03, 2025	196.65	194.29	194.29	196.88	192.05	1.85M
December 02, 2025	200.66	196.26	196.26	201.22	194.97	2.55M
December 01, 2025	203	198.74	198.74	203.57	198.5	1.83M
November 28, 2025	206.15	204.59	204.59	207.77	202.68	688,614
November 26, 2025	204.2	204.63	204.63	207.44	204.2	1.97M
November 25, 2025	201.7	203.68	203.68	204.25	198.83	3.04M
November 24, 2025	197.61	200.12	200.12	201.17	196.98	3.09M
November 21, 2025	197	197.28	197.28	198.65	192.76	2.91M
November 20, 2025	206.72	197.92	197.92	207.85	197.57	2.49M
November 19, 2025	201.22	202.06	202.06	205.35	200.66	2.15M
November 18, 2025	200.81	201.22	201.22	202.36	196.64	2.04M
November 17, 2025	203.97	200.28	200.28	204.7	199	1.47M
November 14, 2025	200	203.29	203.29	205	197	1.57M
November 13, 2025	205.86	201.3	201.3	205.86	200.26	3.01M
November 12, 2025	208.57	205.07	205.07	210.32	204.75	2.14M
November 11, 2025	208.27	208.9	208.9	209.96	204.8	1.43M
November 10, 2025	208.83	209.74	209.74	211.78	206.87	1.41M
November 07, 2025	204.69	206.66	206.66	207.4	201.32	2.28M
November 06, 2025	206.12	205.72	205.72	208.24	204.79	1.38M
November 05, 2025	203.03	206.31	206.31	207.44	203.03	1.41M
November 04, 2025	203.07	205.02	205.02	205.54	200.59	1.92M
November 03, 2025	208.1	206.74	206.74	210.5	206.54	3.13M
October 31, 2025	202.87	205.95	205.95	209.8	202.87	3.4M
October 30, 2025	201.12	201.77	201.77	211.95	200	3.97M
October 29, 2025	201.07	203.48	203.48	205.15	199.66	2.52M
October 28, 2025	203	201.04	201.04	205.29	200.85	2.04M
October 27, 2025	201.17	201.84	201.84	202.84	200	1.67M
October 24, 2025	201.7	198.51	198.51	202.5	198.25	2.09M
October 23, 2025	191.61	200.1	200.1	200.2	191.5	2.3M
October 22, 2025	197.79	191.23	191.23	200	188.86	2.25M
October 21, 2025	193.24	197.18	197.18	197.84	193.08	2.02M
October 20, 2025	191.63	192.52	192.52	193.5	190.59	1.05M
October 17, 2025	189.84	189.68	189.68	191.35	187.46	1.51M

Howmet Aerospace Inc. (HWM) NYSE