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 $13,122.27 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,744.11, while $1000 invested 1 year ago would be worth $1,560.91. This corresponds to total returns of 1,212.23%, 774.41%, 56.09%, respectively, with annualized returns of 29.34%, 54.26%, 56.09%.

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
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
July 06, 2026	272.99	277.91	277.91	280.5	272.89	2.38M
July 02, 2026	271.9	270.41	270.41	277.65	267.07	2.25M
July 01, 2026	271.34	267.41	267.41	273.48	266.44	2.76M
June 30, 2026	271.99	268.86	268.86	274.09	264.21	3.32M
June 29, 2026	268.58	268.57	268.57	271.71	264.1	4.99M
June 26, 2026	269	268.87	268.87	270.68	258.59	17.22M
June 25, 2026	276.32	273.14	273.14	281.46	269.83	4.79M
June 24, 2026	275.03	276.06	276.06	279.14	274.23	2.8M
June 23, 2026	276.46	275.13	275.13	279.15	269.22	3M
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