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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	252.13	258.1	258.1	258.83	251.39	3.14M
February 19, 2026	246.77	251.3	251.3	251.68	245	2.44M
February 18, 2026	254.03	249.35	249.35	254.28	247.1	3.19M
February 17, 2026	247.19	252.55	252.55	254.57	246.02	3.36M
February 13, 2026	248.83	250.21	250.21	255.9	246.7	3.42M
February 12, 2026	235.81	244.79	244.79	256.7	235.79	5.21M
February 11, 2026	229.33	230.85	230.85	233.6	227	3.63M
February 10, 2026	225.7	224.47	224.47	227.51	224.04	2.5M
February 09, 2026	222.48	225.15	225.15	226.12	220.38	3.05M
February 06, 2026	213.97	223.16	223.16	223.7	213.97	2.91M
February 05, 2026	207.04	209.63	209.51	212.63	206.23	2.32M
February 04, 2026	213.04	208.61	208.49	214	204.85	3.69M
February 03, 2026	210.87	213.49	213.37	214.31	210.14	3.49M
February 02, 2026	206.81	207.21	207.09	209.2	204.55	2.36M
January 30, 2026	207.78	208.08	208.08	212	207.78	4.29M
January 29, 2026	211.76	208.93	208.93	213.59	208.14	3.24M
January 28, 2026	214.32	210.84	210.84	215.15	208.3	3.93M
January 27, 2026	216.65	215.53	215.53	218.48	214.24	2.63M
January 26, 2026	214.44	215.39	215.39	218.02	213.94	2.8M
January 23, 2026	217.81	214.89	214.89	219	213.8	3.49M
January 22, 2026	224.34	217.7	217.7	226	216.12	3.86M
January 21, 2026	221.95	225	225	226.74	220.51	2.29M
January 20, 2026	223.04	220.36	220.36	226.62	217.85	2.49M
January 16, 2026	224.49	224.89	224.89	225.8	223.05	1.67M
January 15, 2026	222.46	224.26	224.26	226.87	222.46	2.1M
January 14, 2026	219.3	220.25	220.25	221.76	215.88	2.14M
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

Howmet Aerospace Inc. (HWM) NYSE