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 $13,262.06 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,406.6, while $1000 invested 1 year ago would be worth $1,599.22. This corresponds to total returns of 1,226.21%, 740.66%, 59.92%, respectively, with annualized returns of 29.48%, 53.05%, 59.92%.

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
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
June 15, 2026	270.9	270.44	270.44	273.05	268.57	1.95M
June 12, 2026	267.94	264.67	264.67	268.03	261.09	1.76M
June 11, 2026	251.38	264.6	264.6	264.66	250.85	2.44M
June 10, 2026	256.77	249.49	249.49	256.77	248.34	2.58M
June 09, 2026	249.23	257.16	257.16	257.34	243.68	3.04M
June 08, 2026	254.53	246.55	246.55	254.54	245.2	2.25M
June 05, 2026	248.74	251.9	251.9	257.03	248.12	2.08M
June 04, 2026	248.22	249.33	249.33	251.06	244.63	2.14M
June 03, 2026	249.54	248.66	248.66	252.08	246.2	1.52M
June 02, 2026	254.12	250.72	250.72	256.57	249.01	2.45M
June 01, 2026	253.62	255.52	255.52	257.28	249.03	2.72M
May 29, 2026	258.84	258.25	258.25	259.58	254.34	5.8M
May 28, 2026	260	259.89	259.89	262.48	255.53	2.04M
May 27, 2026	262.5	258.02	258.02	263.48	255.5	2M
May 26, 2026	260.71	261.89	261.89	263.19	258.93	1.78M
May 22, 2026	261.88	256.55	256.55	261.89	255.45	1.33M
May 21, 2026	259.5	259.89	259.89	262.09	257.33	1.63M
May 20, 2026	256.26	261.21	261.21	262.7	255.33	2.48M
May 19, 2026	254.71	253.12	253.12	256	250.85	1.97M
May 18, 2026	260	256.99	256.99	263.82	255.79	1.75M
May 15, 2026	266.22	260.35	260.35	268.34	260	2.39M
May 14, 2026	274.52	272.37	272.37	274.73	267	1.7M
May 13, 2026	270.68	273.1	273.1	276.67	267.6	1.47M
May 12, 2026	273.61	269.76	269.76	274.95	266.84	2.24M
May 11, 2026	269.35	273.58	273.58	275.16	266.03	2.72M
May 08, 2026	273.42	270.56	270.56	275.82	269.21	3.19M
May 07, 2026	275.8	272.54	272.54	280.74	266.06	5.78M
May 06, 2026	250.72	256.43	256.43	258.3	249.64	4.27M
May 05, 2026	243.03	242.69	242.69	245.74	242.01	1.72M
May 04, 2026	239.99	239.7	239.7	242.4	238.35	1.8M
May 01, 2026	243.57	239.56	239.56	244.6	237.87	1.53M
April 30, 2026	236.29	243.04	243.04	244.06	235.87	2.42M
April 29, 2026	241	236.52	236.52	241.79	234.61	2.31M
April 28, 2026	241.76	240.43	240.43	245.36	237.28	2.65M
April 27, 2026	241.93	241.7	241.7	242.46	238.01	1.86M
April 24, 2026	244.43	242.44	242.44	245.26	239.73	1.45M
April 23, 2026	242.35	246.16	246.16	251.24	241.73	2.32M
April 22, 2026	250	240.88	240.88	250.22	233.32	3.58M
April 21, 2026	254.43	247.72	247.72	255.2	245.72	1.92M
April 20, 2026	255.62	255.62	255.62	257.15	252.4	1.84M
April 17, 2026	251.33	255.69	255.69	258.74	251.33	2.27M
April 16, 2026	254.37	247.6	247.6	255.54	246.36	1.87M
April 15, 2026	257.12	254.04	254.04	258.07	252.42	1.67M
April 14, 2026	257.28	258.03	258.03	259.82	255.9	1.63M
April 13, 2026	251.43	256.14	256.14	256.3	249.38	1.97M
April 10, 2026	253.36	252.67	252.67	254.49	249.29	1.12M
April 09, 2026	249.26	254.06	254.06	257.37	249.26	1.88M
April 08, 2026	245.92	250	250	253	245.92	2.1M
April 07, 2026	233.26	236.02	236.02	236.92	232.08	1.31M
April 06, 2026	232.4	236.57	236.57	236.61	231.15	1.5M
April 02, 2026	234.55	232.68	232.68	237.76	230.97	1.75M
April 01, 2026	234.02	239.04	239.04	240.38	233.63	2.63M
March 31, 2026	227.13	230.46	230.46	233.22	225	3.25M
March 30, 2026	230.51	222.99	222.99	230.89	220.51	2.05M
March 27, 2026	230.23	227.9	227.9	230.98	227.37	1.66M
March 26, 2026	237.5	230.51	230.51	238.67	229.78	1.6M