Howmet Aerospace Inc.HWMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $212.03 | $219.39 | $212.03 | $218.27 | 2.34M |
| 1/8/2026 | $215.48 | $217.00 | $205.88 | $210.02 | 3.24M |
| 1/7/2026 | $215.44 | $216.35 | $210.71 | $210.90 | 2.13M |
| 1/6/2026 | $213.59 | $216.38 | $211.23 | $214.69 | 2.45M |
| 1/5/2026 | $212.11 | $215.59 | $209.14 | $212.92 | 2.74M |
| 1/2/2026 | $205.49 | $211.73 | $204.15 | $211.71 | 1.67M |
| 12/31/2025 | $208.04 | $208.34 | $204.83 | $205.02 | 1.21M |
| 12/30/2025 | $209.29 | $209.48 | $207.13 | $207.81 | 1.04M |
| 12/29/2025 | $210.50 | $211.36 | $208.88 | $209.49 | 1.76M |
| 12/26/2025 | $211.57 | $212.52 | $210.02 | $211.22 | 953,900 |
| 12/24/2025 | $210.59 | $212.46 | $209.74 | $212.17 | 835,706 |
| 12/23/2025 | $208.04 | $210.43 | $207.90 | $209.57 | 1.48M |
| 12/22/2025 | $205.00 | $209.24 | $201.42 | $208.17 | 1.92M |
| 12/19/2025 | $198.97 | $203.80 | $198.50 | $203.49 | 3.46M |
| 12/18/2025 | $193.70 | $200.06 | $193.58 | $198.00 | 2.90M |
| 12/17/2025 | $195.20 | $197.91 | $191.05 | $191.19 | 2.65M |
| 12/16/2025 | $194.67 | $196.22 | $192.51 | $195.18 | 3.02M |
| 12/15/2025 | $198.20 | $201.21 | $195.74 | $197.24 | 2.23M |
| 12/12/2025 | $198.18 | $201.66 | $195.70 | $198.31 | 2.47M |
| 12/11/2025 | $191.65 | $196.25 | $189.19 | $195.89 | 1.97M |
| 12/10/2025 | $191.97 | $194.37 | $190.32 | $192.39 | 2.30M |
| 12/9/2025 | $193.60 | $195.05 | $191.25 | $191.36 | 2.23M |
| 12/8/2025 | $191.69 | $194.69 | $190.81 | $193.64 | 2.66M |
| 12/5/2025 | $197.00 | $197.16 | $188.83 | $190.98 | 2.75M |
| 12/4/2025 | $193.95 | $197.75 | $193.20 | $196.27 | 1.98M |
| 12/3/2025 | $196.65 | $196.88 | $192.05 | $194.29 | 1.85M |
| 12/2/2025 | $200.66 | $201.22 | $194.97 | $196.26 | 2.55M |
| 12/1/2025 | $203.00 | $203.57 | $198.50 | $198.74 | 1.83M |
| 11/28/2025 | $206.15 | $207.77 | $202.68 | $204.59 | 688,614 |
| 11/26/2025 | $204.20 | $207.44 | $204.20 | $204.63 | 1.97M |
| 11/25/2025 | $201.97 | $204.40 | $198.73 | $203.68 | 3.04M |
| 11/24/2025 | $197.61 | $201.17 | $196.98 | $200.12 | 3.09M |
| 11/21/2025 | $197.00 | $198.65 | $192.76 | $197.28 | 2.93M |
| 11/20/2025 | $206.72 | $207.85 | $197.57 | $197.92 | 2.49M |
| 11/19/2025 | $201.22 | $205.35 | $200.66 | $202.06 | 2.15M |
| 11/18/2025 | $200.81 | $202.36 | $196.64 | $201.22 | 2.04M |
| 11/17/2025 | $203.97 | $204.70 | $199.00 | $200.28 | 1.47M |
| 11/14/2025 | $200.00 | $205.00 | $197.00 | $203.29 | 1.57M |
| 11/13/2025 | $205.86 | $205.86 | $200.26 | $201.30 | 3.01M |
| 11/12/2025 | $208.57 | $210.32 | $204.75 | $205.07 | 2.14M |
| 11/11/2025 | $208.27 | $209.96 | $204.80 | $208.90 | 1.44M |
| 11/10/2025 | $208.83 | $211.78 | $206.87 | $209.74 | 1.41M |
| 11/7/2025 | $204.69 | $207.40 | $201.32 | $206.66 | 2.28M |
| 11/6/2025 | $206.12 | $208.24 | $204.67 | $205.72 | 1.94M |
| 11/5/2025 | $203.03 | $207.44 | $203.03 | $206.31 | 1.41M |
| 11/4/2025 | $203.07 | $205.54 | $200.59 | $205.02 | 1.92M |
| 11/3/2025 | $208.10 | $210.50 | $206.54 | $206.74 | 3.13M |
| 10/31/2025 | $202.87 | $209.80 | $202.87 | $205.95 | 3.40M |
| 10/30/2025 | $201.12 | $211.95 | $200.00 | $201.77 | 3.98M |
| 10/29/2025 | $201.07 | $205.15 | $199.66 | $203.48 | 2.52M |
| 10/28/2025 | $203.00 | $205.29 | $200.85 | $201.04 | 2.50M |
| 10/27/2025 | $201.17 | $202.84 | $200.00 | $201.84 | 1.67M |
| 10/24/2025 | $201.70 | $202.50 | $198.25 | $198.51 | 2.14M |
| 10/23/2025 | $191.61 | $200.20 | $191.50 | $200.10 | 2.30M |
| 10/22/2025 | $197.79 | $200.00 | $188.86 | $191.23 | 2.25M |
| 10/21/2025 | $193.24 | $197.84 | $193.08 | $197.18 | 2.02M |
| 10/20/2025 | $191.63 | $193.50 | $190.59 | $192.52 | 1.05M |
| 10/17/2025 | $189.84 | $191.35 | $187.46 | $189.68 | 1.52M |
| 10/16/2025 | $192.98 | $194.45 | $190.38 | $191.68 | 1.35M |
| 10/15/2025 | $194.48 | $196.07 | $189.03 | $192.27 | 1.21M |
| 10/14/2025 | $188.00 | $194.95 | $186.88 | $193.03 | 1.88M |