Skip to main content
HWM logo

Howmet Aerospace Inc.

HWMNYSEIndustrialsAerospace & Defense

$219.70Today:- (-)1Y +14.62%

As of Oct 15, 2026 close

Market cap
$88.32B
P/E (TTM)
47.20
Forward P/E
35.38
Dividend yield
0.23%
52-week range
$187.46$310.00
Volume (live)
-
Avg. volume (3M)
3.19M

Howmet Aerospace (HWM) Historical Stock Prices

Analyze Howmet Aerospace (HWM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Howmet Aerospace (HWM) Interactive Price Chart

Interactive historical price chart showing Howmet Aerospace stock price movements and trends across multiple time periods.

Loading chart...

HWM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HWM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026216.92220.62211.08219.70219.703.43M
Oct 14, 2026216.99219.88215.44217.54217.542.73M
Oct 13, 2026219.48220.03214.33216.84216.843.56M
Oct 12, 2026225.44225.56220.35220.81220.811.95M
Oct 9, 2026222.04226.22220.83225.26225.262.67M
Oct 8, 2026220.72224.75219.63222.56222.562.65M
Oct 7, 2026228.03228.50222.06222.75222.752.59M
Oct 6, 2026229.66231.73225.10231.60231.602.34M
Oct 5, 2026231.74232.30228.59229.57229.572.23M
Oct 2, 2026230.47232.85226.39231.27231.272.23M
Oct 1, 2026225.65229.75224.88228.38228.382.63M
Sep 30, 2026231.69231.69226.02226.18226.182.67M
Sep 29, 2026228.66232.30228.00230.94230.941.84M
Sep 28, 2026230.99231.90227.00228.32228.321.82M
Sep 25, 2026231.00233.42228.91232.48232.482.18M
Sep 24, 2026226.59232.63225.62229.38229.382.19M
Sep 23, 2026226.00230.37224.24228.78228.782.39M
Sep 22, 2026227.69227.94223.28225.36225.362.46M
Sep 21, 2026230.50231.91226.36227.37227.372.77M
Sep 18, 2026225.78230.35224.24229.67229.674.51M
Sep 17, 2026229.17229.51223.36225.76225.762.46M
Sep 16, 2026226.23229.25224.85227.73227.733.26M
Sep 15, 2026231.59232.17223.28224.67224.674.04M
Sep 14, 2026226.24229.38223.03227.13227.132.61M
Sep 11, 2026231.72232.36227.72229.61229.613.68M
Sep 10, 2026231.54232.39227.57227.91227.914.42M
Sep 9, 2026232.71238.64226.30232.62232.625.72M
Sep 8, 2026242.81246.50229.32231.53231.5311.65M
Sep 4, 2026260.00263.34258.14259.27259.272.76M
Sep 3, 2026255.86260.74254.01260.49260.493.23M
Sep 2, 2026257.77257.77250.14252.96252.963.57M
Sep 1, 2026249.46255.78248.70254.89254.895.20M
Aug 31, 2026248.25250.79240.38244.95244.958.93M
Aug 28, 2026268.39268.39261.62264.85264.851.65M
Aug 27, 2026268.78269.01263.67267.65267.652.00M
Aug 26, 2026266.13271.17264.10269.34269.341.61M
Aug 25, 2026268.85270.06262.65264.04264.041.81M
Aug 24, 2026270.47271.50261.09263.29263.292.37M
Aug 21, 2026276.36276.82270.89271.68271.681.71M
Aug 20, 2026281.31285.07272.08273.64273.642.13M
Aug 19, 2026293.40293.40283.02283.48283.482.64M
Aug 18, 2026286.40293.33284.00292.65292.651.78M
Aug 17, 2026289.18291.38287.21289.12289.121.55M
Aug 14, 2026282.38289.99281.73289.18289.181.92M
Aug 13, 2026282.35283.60276.26282.82282.822.45M
Aug 12, 2026285.00286.18281.16281.63281.631.57M
Aug 11, 2026285.16287.11280.75281.34281.341.27M
Aug 10, 2026285.00286.88282.50283.71283.712.12M
Aug 7, 2026291.45294.70280.89281.88281.881.87M
Aug 6, 2026299.00310.00288.53289.72289.583.27M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.