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 $12,029.1 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,931.96, while $1000 invested 1 year ago would be worth $1,049.19. This corresponds to total returns of 1,102.91%, 593.2%, 4.92%, respectively, with annualized returns of 28.22%, 47.26%, 4.92%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 218.11 | 219.05 | 219.05 | 222.22 | 217.18 | 4.35M |
| November 09, 2026 | 210.21 | 216.24 | 216.24 | 218.04 | 208.63 | 3.51M |
| November 06, 2026 | 205.21 | 205.81 | 205.81 | 207.28 | 201.9 | 4.03M |
| November 05, 2026 | 209.74 | 200.9 | 200.9 | 215.25 | 200.4 | 4.74M |
| November 04, 2026 | 221.39 | 213.56 | 213.56 | 223.18 | 206.04 | 5.95M |
| November 03, 2026 | 217 | 223.12 | 223.12 | 225.71 | 216.49 | 5.55M |
| November 02, 2026 | 202.54 | 212.99 | 212.99 | 213.75 | 201.95 | 5.3M |
| October 30, 2026 | 201.47 | 199.22 | 199.22 | 205.88 | 198.81 | 3.74M |
| October 29, 2026 | 199.01 | 205.94 | 205.94 | 207.65 | 195.46 | 5.41M |
| October 28, 2026 | 193.45 | 195.19 | 195.19 | 198.68 | 192.68 | 4.25M |
| October 27, 2026 | 194.93 | 191.99 | 191.99 | 195.61 | 189.83 | 3.47M |
| October 26, 2026 | 186.79 | 194.36 | 194.36 | 194.86 | 185.03 | 5.93M |
| October 23, 2026 | 188.93 | 185.91 | 185.91 | 189.47 | 183.52 | 6.04M |
| October 22, 2026 | 203.26 | 193.29 | 193.29 | 203.26 | 190.32 | 6.61M |
| October 21, 2026 | 212.21 | 208.15 | 208.15 | 214.98 | 204.07 | 5.85M |
| October 20, 2026 | 218 | 211.63 | 211.63 | 218.21 | 204.85 | 5.53M |
| October 19, 2026 | 220.97 | 220.03 | 220.03 | 222.43 | 218.67 | 2.19M |
| October 16, 2026 | 220.8 | 220.96 | 220.96 | 224.99 | 220.6 | 2.98M |
| October 15, 2026 | 216.92 | 219.7 | 219.7 | 220.62 | 211.08 | 3.43M |
| October 14, 2026 | 216.99 | 217.54 | 217.54 | 219.88 | 215.44 | 2.73M |
| October 13, 2026 | 219.48 | 216.84 | 216.84 | 220.03 | 214.33 | 3.56M |
| October 12, 2026 | 225.44 | 220.81 | 220.81 | 225.56 | 220.35 | 1.95M |
| October 09, 2026 | 222.04 | 225.26 | 225.26 | 226.22 | 220.83 | 2.67M |
| October 08, 2026 | 220.72 | 222.56 | 222.56 | 224.75 | 219.63 | 2.65M |
| October 07, 2026 | 228.03 | 222.75 | 222.75 | 228.5 | 222.06 | 2.62M |
| October 06, 2026 | 229.66 | 231.6 | 231.6 | 231.73 | 225.1 | 2.34M |
| October 05, 2026 | 231.74 | 229.57 | 229.57 | 232.3 | 228.59 | 2.25M |
| October 02, 2026 | 230.47 | 231.27 | 231.27 | 232.86 | 226.39 | 2.24M |
| 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 |