Howmet Aerospace Inc. (HWM) NYSE

Currency In USD

AD

HWM Historical Return

If you invested $1000 in Howmet Aerospace Inc. (HWM) 10 years ago, it would be worth $12,606.96 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,548.77, while $1000 invested 1 year ago would be worth $1,590.63. This corresponds to total returns of 1,160.7%, 754.88%, 59.06%, respectively, with annualized returns of 28.83%, 53.6%, 59.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

HWM Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026276.36271.68271.68276.82270.891.71M
August 20, 2026281.31273.64273.64285.07272.082.13M
August 19, 2026293.4283.48283.48293.4283.022.64M
August 18, 2026286.4292.65292.65293.332841.78M
August 17, 2026289.18289.12289.12291.38287.211.55M
August 14, 2026282.38289.18289.18289.99281.731.92M
August 13, 2026282.35282.82282.82283.6276.262.45M
August 12, 2026285281.63281.63286.18281.161.57M
August 11, 2026285.16281.34281.34287.11280.751.27M
August 10, 2026285283.71283.71286.88282.52.12M
August 07, 2026291.45281.88281.88294.7280.891.87M
August 06, 2026299289.72289.72310288.533.27M
August 05, 2026289.25291.42291.42292.88288.962.21M
August 04, 2026290288.2288.2291.59283.692.18M
August 03, 2026284.37286.34286.34287.04279.71.51M
July 31, 2026281.32282.26282.26285.142782.18M
July 30, 2026275.75277.28277.28278.76270.251.99M
July 29, 2026285.2272.79272.79286.04272.732.4M
July 28, 2026287.99286.04286.04288.98281.352.67M
July 27, 2026292.44287.94287.94295.28282.812.15M
July 23, 2026280.49287.09287.09288.66278.612.41M
July 22, 2026278.76280.7280.7282.04277.481.61M
July 21, 2026274.24279279279.74271.751.36M
July 20, 2026274.6271.98271.98277.49270.331.53M
July 17, 2026269.35272.43272.43277.79265.752.06M
July 16, 2026275.83271.19271.19279.2267.761.84M
July 15, 2026278.66279.24279.24279.98271.251.83M
July 14, 2026273.41276.78276.78277.45271.791.65M
July 13, 2026269.16271.28271.28275.49268.951.57M
July 10, 2026273.45270.85270.85274.06265.011.43M
July 09, 2026276.08273.77273.77277.52272.941.32M
July 08, 2026271.4271.58271.58273.66268.811.69M
July 07, 2026275.6275.43275.43276.92267.732.27M
July 06, 2026272.99277.91277.91280.5272.892.38M
July 02, 2026271.9270.41270.41277.65267.072.25M
July 01, 2026271.34267.41267.41273.48266.442.76M
June 30, 2026271.99268.86268.86274.09264.213.32M
June 29, 2026268.58268.57268.57271.71264.14.99M
June 26, 2026269268.87268.87270.68258.5917.22M
June 25, 2026276.32273.14273.14281.46269.834.79M
June 24, 2026275.03276.06276.06279.14274.232.8M
June 23, 2026276.46275.13275.13279.15269.223M
June 22, 2026278.22280.36280.36280.68275.52.52M
June 18, 2026288.32277.66277.66290.63276.014.42M
June 17, 2026275.43283.23283.23285.63273.562.67M
June 16, 2026273.07277.42277.42280.71272.262.77M
June 15, 2026270.9270.44270.44273.05268.571.95M
June 12, 2026267.94264.67264.67268.03261.091.76M
June 11, 2026251.38264.6264.6264.66250.852.44M
June 10, 2026256.77249.49249.49256.77248.342.58M
June 09, 2026249.23257.16257.16257.34243.683.04M
June 08, 2026254.53246.55246.55254.54245.22.25M
June 05, 2026248.74251.9251.9257.03248.122.08M
June 04, 2026248.22249.33249.33251.06244.632.14M
June 03, 2026249.54248.66248.66252.08246.21.52M
June 02, 2026254.12250.72250.72256.57249.012.45M
June 01, 2026253.62255.52255.52257.28249.032.72M
May 29, 2026258.84258.25258.25259.58254.345.8M
May 28, 2026260259.89259.89262.48255.532.04M
May 27, 2026262.5258.02258.02263.48255.52M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved