Howmet Aerospace Inc. (HWM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Howmet Aerospace Inc. (HWM) 10 years ago, it would be worth $10,814.48 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,263.51, while $1000 invested 1 year ago would be worth $1,197.27. This corresponds to total returns of 981.45%, 626.35%, 19.73%, respectively, with annualized returns of 26.87%, 48.7%, 19.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 225.65 | 228.38 | 228.38 | 229.75 | 224.88 | 2.63M |
| September 30, 2026 | 231.69 | 226.18 | 226.18 | 231.69 | 226.02 | 2.67M |
| September 29, 2026 | 228.66 | 230.94 | 230.94 | 232.3 | 228 | 1.84M |
| September 28, 2026 | 230.99 | 228.32 | 228.32 | 231.9 | 227 | 1.82M |
| September 25, 2026 | 231 | 232.48 | 232.48 | 233.42 | 228.91 | 2.18M |
| September 24, 2026 | 226.59 | 229.38 | 229.38 | 232.63 | 225.62 | 2.19M |
| September 23, 2026 | 226 | 228.78 | 228.78 | 230.37 | 224.24 | 2.39M |
| September 22, 2026 | 227.69 | 225.36 | 225.36 | 227.94 | 223.28 | 2.46M |
| September 21, 2026 | 230.5 | 227.37 | 227.37 | 231.91 | 226.36 | 2.77M |
| September 18, 2026 | 225.78 | 229.67 | 229.67 | 230.36 | 224.24 | 4.54M |
| September 17, 2026 | 229.17 | 225.76 | 225.76 | 229.51 | 223.36 | 2.46M |
| September 16, 2026 | 226.23 | 227.73 | 227.73 | 229.25 | 224.85 | 3.26M |
| September 15, 2026 | 231.59 | 224.67 | 224.67 | 232.17 | 223.28 | 4.04M |
| 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 |