Howmet Aerospace Inc.HWMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $263.00 | $267.31 | $259.00 | $265.11 | 2.13M |
| 2/27/2026 | $258.48 | $262.63 | $257.49 | $262.53 | 3.40M |
| 2/26/2026 | $259.75 | $260.94 | $254.86 | $260.31 | 1.62M |
| 2/25/2026 | $259.98 | $261.83 | $255.82 | $259.64 | 1.92M |
| 2/24/2026 | $256.50 | $261.69 | $253.15 | $260.95 | 1.59M |
| 2/23/2026 | $256.08 | $258.50 | $255.27 | $257.04 | 2.18M |
| 2/20/2026 | $252.13 | $258.83 | $251.39 | $258.10 | 3.14M |
| 2/19/2026 | $246.77 | $251.68 | $245.00 | $251.30 | 2.44M |
| 2/18/2026 | $254.03 | $254.28 | $247.10 | $249.35 | 3.19M |
| 2/17/2026 | $247.19 | $254.57 | $246.02 | $252.55 | 3.36M |
| 2/13/2026 | $248.83 | $255.90 | $246.70 | $250.21 | 3.42M |
| 2/12/2026 | $235.81 | $256.70 | $235.79 | $244.79 | 5.21M |
| 2/11/2026 | $229.33 | $233.60 | $227.00 | $230.85 | 4.38M |
| 2/10/2026 | $225.70 | $227.51 | $224.04 | $224.47 | 2.50M |
| 2/9/2026 | $222.48 | $226.12 | $220.38 | $225.15 | 3.05M |
| 2/6/2026 | $213.97 | $223.70 | $213.97 | $223.16 | 2.91M |
| 2/5/2026 | $207.04 | $212.63 | $206.23 | $209.63 | 2.32M |
| 2/4/2026 | $213.04 | $214.00 | $204.85 | $208.61 | 3.69M |
| 2/3/2026 | $210.87 | $214.31 | $210.14 | $213.49 | 3.49M |
| 2/2/2026 | $206.81 | $209.20 | $204.55 | $207.21 | 2.36M |
| 1/30/2026 | $207.78 | $212.00 | $207.78 | $208.08 | 4.29M |
| 1/29/2026 | $211.76 | $213.59 | $208.14 | $208.93 | 3.24M |
| 1/28/2026 | $214.32 | $215.15 | $208.30 | $210.84 | 3.93M |
| 1/27/2026 | $216.65 | $218.48 | $214.24 | $215.53 | 2.63M |
| 1/26/2026 | $214.44 | $218.02 | $213.94 | $215.39 | 2.80M |
| 1/23/2026 | $217.81 | $219.00 | $213.80 | $214.89 | 3.49M |
| 1/22/2026 | $224.34 | $226.00 | $216.12 | $217.70 | 3.86M |
| 1/21/2026 | $221.95 | $226.74 | $220.51 | $225.00 | 2.29M |
| 1/20/2026 | $223.04 | $226.62 | $217.85 | $220.36 | 2.49M |
| 1/16/2026 | $224.49 | $225.80 | $223.05 | $224.89 | 1.67M |
| 1/15/2026 | $222.46 | $226.87 | $222.46 | $224.26 | 2.10M |
| 1/14/2026 | $219.30 | $221.76 | $215.88 | $220.25 | 2.14M |
| 1/13/2026 | $221.34 | $223.61 | $219.08 | $219.64 | 2.49M |
| 1/12/2026 | $218.16 | $221.44 | $216.59 | $220.15 | 2.08M |
| 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 |