Howmet Aerospace Inc (HWM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 291.45 | 294.70 | 280.89 | 281.88 | -2.71% | 2,000,300 |
| 2026-08-06 | 299.00 | 310.00 | 288.53 | 289.72 | -0.58% | 3,376,500 |
| 2026-08-05 | 289.25 | 292.88 | 288.97 | 291.42 | +1.12% | 2,227,200 |
| 2026-08-04 | 290.00 | 291.59 | 283.69 | 288.20 | +0.65% | 2,509,500 |
| 2026-08-03 | 284.37 | 287.04 | 279.70 | 286.34 | +1.45% | 1,509,400 |
| 2026-07-31 | 281.32 | 285.14 | 278.00 | 282.26 | +1.80% | 2,282,500 |
| 2026-07-30 | 275.75 | 278.76 | 270.25 | 277.28 | +1.65% | 2,009,100 |
| 2026-07-29 | 285.20 | 286.04 | 272.73 | 272.79 | -4.63% | 2,476,100 |
| 2026-07-28 | 287.99 | 288.98 | 281.35 | 286.04 | -0.66% | 2,858,100 |
| 2026-07-27 | 292.44 | 295.28 | 282.81 | 287.94 | -0.46% | 2,636,900 |
| 2026-07-24 | 287.36 | 293.00 | 286.46 | 289.26 | +0.76% | 2,112,500 |
| 2026-07-23 | 280.49 | 288.66 | 278.61 | 287.09 | +2.28% | 2,479,700 |
| 2026-07-22 | 278.76 | 282.04 | 277.48 | 280.70 | +0.61% | 1,610,800 |
| 2026-07-21 | 274.24 | 279.74 | 271.75 | 279.00 | +2.58% | 1,364,600 |
| 2026-07-20 | 274.60 | 277.49 | 270.33 | 271.98 | -0.17% | 1,532,900 |
| 2026-07-17 | 269.35 | 277.79 | 265.75 | 272.43 | +0.46% | 2,061,800 |
| 2026-07-16 | 275.83 | 279.20 | 267.76 | 271.19 | -2.88% | 1,844,300 |
| 2026-07-15 | 278.66 | 279.98 | 271.25 | 279.24 | +0.89% | 2,011,300 |
| 2026-07-14 | 273.41 | 277.45 | 271.79 | 276.78 | +2.03% | 1,653,400 |
| 2026-07-13 | 269.16 | 275.49 | 268.95 | 271.28 | +0.16% | 1,570,500 |
| 2026-07-10 | 273.45 | 274.06 | 265.01 | 270.85 | -1.07% | 1,458,000 |
| 2026-07-09 | 276.08 | 277.52 | 272.94 | 273.77 | +0.81% | 1,349,500 |
| 2026-07-08 | 271.40 | 273.66 | 268.81 | 271.58 | -1.40% | 1,726,200 |
| 2026-07-07 | 275.60 | 276.92 | 267.73 | 275.43 | -0.89% | 2,288,000 |
| 2026-07-06 | 272.99 | 280.50 | 272.89 | 277.91 | +2.77% | 2,389,000 |
| 2026-07-02 | 271.90 | 277.65 | 267.07 | 270.41 | +1.12% | 2,292,600 |
| 2026-07-01 | 271.34 | 273.48 | 266.44 | 267.41 | -0.54% | 2,758,600 |
| 2026-06-30 | 271.99 | 274.09 | 264.21 | 268.86 | +0.11% | 3,655,100 |
| 2026-06-29 | 268.58 | 271.71 | 264.10 | 268.57 | -0.11% | 5,271,200 |
| 2026-06-26 | 269.00 | 270.68 | 258.59 | 268.87 | -1.56% | 17,578,500 |
| 2026-06-25 | 276.32 | 281.46 | 269.83 | 273.14 | -1.06% | 4,997,300 |
| 2026-06-24 | 275.03 | 279.14 | 274.23 | 276.06 | +0.34% | 2,886,200 |
| 2026-06-23 | 276.47 | 279.15 | 269.22 | 275.13 | -1.87% | 3,050,800 |
| 2026-06-22 | 278.22 | 280.68 | 275.50 | 280.36 | +0.97% | 2,566,900 |
| 2026-06-18 | 288.32 | 290.63 | 276.01 | 277.66 | -1.97% | 4,444,100 |
| 2026-06-17 | 275.43 | 285.63 | 273.56 | 283.23 | +2.09% | 2,701,800 |
| 2026-06-16 | 273.07 | 280.71 | 272.26 | 277.42 | +2.58% | 2,841,200 |
| 2026-06-15 | 270.90 | 273.05 | 268.57 | 270.44 | +2.18% | 2,257,900 |
| 2026-06-12 | 267.94 | 268.03 | 261.09 | 264.67 | +0.03% | 1,796,900 |
| 2026-06-11 | 251.38 | 264.66 | 250.85 | 264.60 | +6.06% | 2,508,400 |
| 2026-06-10 | 256.77 | 256.77 | 248.34 | 249.49 | -2.98% | 2,746,300 |
| 2026-06-09 | 249.23 | 257.34 | 243.68 | 257.16 | +4.30% | 3,162,600 |
| 2026-06-08 | 254.53 | 254.54 | 245.20 | 246.55 | -2.12% | 2,403,100 |
| 2026-06-05 | 248.74 | 257.03 | 248.12 | 251.90 | +1.03% | 2,189,600 |
| 2026-06-04 | 248.22 | 251.06 | 244.63 | 249.33 | +0.28% | 2,181,600 |
| 2026-06-03 | 249.54 | 252.08 | 246.20 | 248.63 | -0.83% | 1,950,800 |
| 2026-06-02 | 254.12 | 256.57 | 249.01 | 250.72 | -1.88% | 2,813,300 |
| 2026-06-01 | 253.62 | 257.28 | 249.03 | 255.52 | -1.06% | 2,928,400 |
| 2026-05-29 | 258.84 | 259.58 | 254.34 | 258.25 | -0.63% | 6,630,900 |
| 2026-05-28 | 260.00 | 262.48 | 255.53 | 259.89 | +0.72% | 2,037,600 |
| 2026-05-27 | 262.50 | 263.48 | 255.50 | 258.02 | -1.48% | 1,999,800 |
| 2026-05-26 | 260.72 | 263.19 | 258.93 | 261.89 | +2.08% | 1,777,900 |
| 2026-05-22 | 261.88 | 261.90 | 255.45 | 256.55 | -1.29% | 1,694,800 |
| 2026-05-21 | 259.50 | 262.09 | 257.33 | 259.89 | -0.51% | 1,633,100 |
| 2026-05-20 | 256.26 | 262.70 | 255.33 | 261.21 | +3.20% | 2,514,500 |
| 2026-05-19 | 254.71 | 256.00 | 250.85 | 253.12 | -1.51% | 2,016,800 |
| 2026-05-18 | 260.00 | 263.82 | 255.79 | 256.99 | -1.29% | 1,760,200 |
| 2026-05-15 | 266.22 | 268.34 | 260.00 | 260.35 | -4.41% | 2,392,900 |
| 2026-05-14 | 274.52 | 274.73 | 267.00 | 272.37 | -0.27% | 1,701,300 |
| 2026-05-13 | 270.68 | 276.67 | 267.60 | 273.10 | +1.24% | 2,442,700 |
| 2026-05-12 | 273.61 | 274.95 | 266.84 | 269.76 | -1.40% | 2,303,500 |
| 2026-05-11 | 269.35 | 275.16 | 266.03 | 273.58 | +1.12% | 2,979,700 |
| 2026-05-08 | 273.42 | 275.82 | 269.21 | 270.56 | -0.73% | 3,186,500 |
| 2026-05-07 | 275.80 | 280.74 | 266.06 | 272.54 | +6.28% | 5,794,000 |
| 2026-05-06 | 250.72 | 258.30 | 249.64 | 256.43 | +5.66% | 4,287,800 |
| 2026-05-05 | 243.03 | 245.74 | 242.01 | 242.69 | +1.25% | 1,775,700 |
| 2026-05-04 | 239.99 | 242.40 | 238.35 | 239.70 | +0.08% | 1,886,300 |
| 2026-05-01 | 243.57 | 244.60 | 237.87 | 239.51 | -1.45% | 2,026,700 |
| 2026-04-30 | 236.29 | 244.06 | 235.87 | 243.04 | +2.76% | 2,540,700 |
| 2026-04-29 | 241.00 | 241.79 | 234.61 | 236.52 | -1.63% | 2,699,400 |
| 2026-04-28 | 241.76 | 245.36 | 237.28 | 240.43 | -0.53% | 2,728,200 |
| 2026-04-27 | 241.93 | 242.46 | 238.01 | 241.70 | -0.31% | 1,862,900 |
| 2026-04-24 | 244.43 | 245.26 | 239.73 | 242.44 | -1.51% | 1,452,300 |
| 2026-04-23 | 242.35 | 251.24 | 241.73 | 246.16 | +2.19% | 2,462,400 |
| 2026-04-22 | 250.00 | 250.22 | 233.32 | 240.88 | -2.76% | 3,630,300 |
| 2026-04-21 | 254.43 | 255.20 | 245.72 | 247.72 | -3.09% | 2,039,900 |
| 2026-04-20 | 255.62 | 257.15 | 252.40 | 255.62 | -0.03% | 1,841,700 |
| 2026-04-17 | 251.33 | 258.74 | 251.33 | 255.69 | +3.27% | 2,276,400 |
| 2026-04-16 | 254.37 | 255.54 | 246.36 | 247.60 | -2.54% | 1,867,900 |
| 2026-04-15 | 257.12 | 258.07 | 252.42 | 254.04 | -1.55% | 1,685,700 |
| 2026-04-14 | 257.28 | 259.82 | 255.90 | 258.03 | +0.74% | 1,632,400 |
| 2026-04-13 | 251.43 | 256.30 | 249.38 | 256.14 | +1.37% | 1,975,500 |
| 2026-04-10 | 253.36 | 254.64 | 249.29 | 252.67 | -0.55% | 1,187,100 |
| 2026-04-09 | 249.26 | 257.37 | 249.26 | 254.06 | +1.62% | 1,890,000 |
| 2026-04-08 | 245.92 | 253.00 | 245.92 | 250.00 | +5.92% | 2,106,200 |
| 2026-04-07 | 233.26 | 236.92 | 232.08 | 236.02 | -0.23% | 1,311,800 |
| 2026-04-06 | 232.40 | 236.61 | 231.15 | 236.57 | +1.67% | 1,499,000 |
| 2026-04-02 | 234.55 | 237.76 | 230.97 | 232.68 | -2.66% | 1,756,600 |
| 2026-04-01 | 234.02 | 240.38 | 233.63 | 239.04 | +3.72% | 2,650,800 |
| 2026-03-31 | 227.13 | 233.22 | 225.00 | 230.46 | +3.35% | 3,431,200 |
| 2026-03-30 | 230.51 | 230.89 | 220.51 | 222.99 | -2.15% | 2,405,600 |
| 2026-03-27 | 230.23 | 230.98 | 227.37 | 227.90 | -1.13% | 1,655,700 |
| 2026-03-26 | 237.50 | 238.67 | 229.78 | 230.51 | -4.60% | 1,604,500 |
| 2026-03-25 | 242.00 | 243.66 | 240.77 | 241.62 | +0.88% | 1,601,700 |
| 2026-03-24 | 233.65 | 239.57 | 231.76 | 239.51 | +1.47% | 1,937,400 |
| 2026-03-23 | 235.01 | 241.85 | 232.60 | 236.04 | +2.09% | 2,226,900 |
| 2026-03-20 | 231.38 | 233.00 | 227.68 | 231.21 | -0.74% | 4,337,300 |
| 2026-03-19 | 237.87 | 239.30 | 230.98 | 232.94 | -3.72% | 3,028,500 |
| 2026-03-18 | 242.28 | 245.23 | 240.98 | 241.93 | +0.70% | 2,521,400 |
| 2026-03-17 | 241.65 | 242.62 | 234.26 | 240.24 | -0.20% | 2,329,900 |
| 2026-03-16 | 241.23 | 242.60 | 238.53 | 240.73 | +1.68% | 2,982,600 |
| 2026-03-13 | 245.26 | 246.37 | 232.82 | 236.75 | -2.90% | 2,637,600 |
| 2026-03-12 | 251.54 | 251.54 | 239.60 | 243.82 | -3.11% | 2,870,400 |
| 2026-03-11 | 252.52 | 253.91 | 248.03 | 251.65 | -0.89% | 1,970,200 |
| 2026-03-10 | 253.41 | 257.38 | 251.68 | 253.91 | -0.09% | 1,967,200 |
| 2026-03-09 | 247.35 | 254.24 | 243.62 | 254.14 | +1.60% | 2,647,400 |
| 2026-03-06 | 249.76 | 253.25 | 246.35 | 250.13 | -0.90% | 2,299,000 |
| 2026-03-05 | 258.00 | 259.64 | 249.02 | 252.39 | -2.96% | 3,215,500 |
| 2026-03-04 | 260.32 | 260.76 | 256.13 | 260.09 | +0.48% | 1,511,700 |
| 2026-03-03 | 259.53 | 261.04 | 252.51 | 258.84 | -2.37% | 2,178,500 |
| 2026-03-02 | 263.00 | 267.31 | 259.00 | 265.11 | +0.98% | 2,240,500 |
| 2026-02-27 | 258.48 | 262.63 | 257.49 | 262.53 | +0.85% | 3,401,200 |
| 2026-02-26 | 259.75 | 260.94 | 254.86 | 260.31 | +0.26% | 1,617,500 |
| 2026-02-25 | 259.98 | 261.83 | 255.82 | 259.64 | -0.50% | 1,923,600 |
| 2026-02-24 | 256.50 | 261.69 | 253.15 | 260.95 | +1.52% | 1,593,400 |
| 2026-02-23 | 256.08 | 258.50 | 255.27 | 257.04 | -0.41% | 2,184,400 |
| 2026-02-20 | 252.13 | 258.83 | 251.39 | 258.10 | +2.71% | 3,136,300 |
| 2026-02-19 | 246.77 | 251.68 | 245.00 | 251.30 | +0.78% | 2,435,600 |
| 2026-02-18 | 254.03 | 254.28 | 247.10 | 249.35 | -1.27% | 3,187,200 |
| 2026-02-17 | 247.19 | 254.57 | 246.02 | 252.55 | +0.94% | 3,357,700 |
| 2026-02-13 | 248.83 | 255.90 | 246.70 | 250.21 | +2.21% | 3,423,600 |
| 2026-02-12 | 235.81 | 256.70 | 235.79 | 244.79 | +6.04% | 5,210,500 |
| 2026-02-11 | 229.33 | 233.60 | 227.00 | 230.85 | +2.84% | 4,381,000 |
| 2026-02-10 | 225.70 | 227.51 | 224.04 | 224.47 | -0.30% | 2,503,800 |
| 2026-02-09 | 222.48 | 226.12 | 220.38 | 225.15 | +0.89% | 3,054,200 |
| 2026-02-06 | 213.97 | 223.70 | 213.97 | 223.16 | +6.45% | 2,905,300 |
| 2026-02-05 | 207.04 | 212.63 | 206.23 | 209.63 | +0.49% | 2,323,000 |
| 2026-02-04 | 213.04 | 214.00 | 204.85 | 208.61 | -2.29% | 3,692,100 |
| 2026-02-03 | 210.87 | 214.31 | 210.14 | 213.49 | +3.03% | 3,488,600 |
| 2026-02-02 | 206.81 | 209.20 | 204.55 | 207.21 | -0.42% | 2,359,600 |
| 2026-01-30 | 207.78 | 212.00 | 207.78 | 208.08 | -0.41% | 4,293,100 |
| 2026-01-29 | 211.76 | 213.59 | 208.14 | 208.93 | -0.91% | 3,235,800 |
| 2026-01-28 | 214.32 | 215.15 | 208.30 | 210.84 | -2.18% | 3,925,400 |
| 2026-01-27 | 216.65 | 218.48 | 214.24 | 215.53 | +0.06% | 2,625,900 |
| 2026-01-26 | 214.44 | 218.02 | 213.94 | 215.39 | +0.23% | 2,798,700 |
| 2026-01-23 | 217.81 | 219.00 | 213.80 | 214.89 | -1.29% | 3,492,900 |
| 2026-01-22 | 224.34 | 226.00 | 216.12 | 217.70 | -3.24% | 3,862,700 |
| 2026-01-21 | 221.95 | 226.74 | 220.51 | 225.00 | +2.11% | 2,288,700 |
| 2026-01-20 | 223.04 | 226.62 | 217.85 | 220.36 | -2.01% | 2,489,100 |
| 2026-01-16 | 224.49 | 225.80 | 223.05 | 224.89 | +0.28% | 1,671,700 |
| 2026-01-15 | 222.46 | 226.87 | 222.46 | 224.26 | +1.82% | 2,099,600 |
| 2026-01-14 | 219.30 | 221.76 | 215.88 | 220.25 | +0.28% | 2,143,100 |
| 2026-01-13 | 221.34 | 223.61 | 219.08 | 219.64 | -0.23% | 2,487,500 |
| 2026-01-12 | 218.16 | 221.44 | 216.59 | 220.15 | +0.86% | 2,076,400 |
| 2026-01-09 | 212.03 | 219.39 | 212.03 | 218.27 | +3.93% | 2,343,500 |
| 2026-01-08 | 215.48 | 217.00 | 205.88 | 210.02 | -0.42% | 3,240,600 |
| 2026-01-07 | 215.44 | 216.35 | 210.71 | 210.90 | -1.77% | 2,128,400 |
| 2026-01-06 | 213.59 | 216.38 | 211.23 | 214.69 | +0.83% | 2,451,300 |
| 2026-01-05 | 212.11 | 215.59 | 209.14 | 212.92 | +0.57% | 2,736,900 |
| 2026-01-02 | 205.49 | 211.73 | 204.15 | 211.71 | +3.26% | 1,672,900 |
| 2025-12-31 | 208.04 | 208.34 | 204.83 | 205.02 | -1.34% | 1,211,500 |
| 2025-12-30 | 209.29 | 209.48 | 207.13 | 207.81 | -0.80% | 1,043,400 |
| 2025-12-29 | 210.50 | 211.36 | 208.88 | 209.49 | -0.82% | 1,760,700 |
| 2025-12-26 | 211.57 | 212.52 | 210.02 | 211.22 | -0.45% | 953,900 |
| 2025-12-24 | 210.59 | 212.46 | 209.74 | 212.17 | +1.24% | 835,700 |
| 2025-12-23 | 208.04 | 210.43 | 207.90 | 209.57 | +0.67% | 1,479,300 |
| 2025-12-22 | 205.00 | 209.24 | 201.42 | 208.17 | +2.30% | 1,919,500 |
| 2025-12-19 | 198.97 | 203.80 | 198.50 | 203.49 | +2.77% | 3,462,500 |
| 2025-12-18 | 193.70 | 200.06 | 193.58 | 198.00 | +3.56% | 2,899,900 |
| 2025-12-17 | 195.20 | 197.91 | 191.05 | 191.19 | -2.04% | 2,645,100 |
| 2025-12-16 | 194.67 | 196.22 | 192.51 | 195.18 | -1.04% | 3,017,500 |
| 2025-12-15 | 198.20 | 201.21 | 195.74 | 197.24 | -0.54% | 2,231,500 |
| 2025-12-12 | 198.18 | 201.66 | 195.70 | 198.31 | +1.24% | 2,466,100 |
| 2025-12-11 | 191.65 | 196.25 | 189.19 | 195.89 | +1.82% | 1,970,900 |
| 2025-12-10 | 191.97 | 194.37 | 190.32 | 192.39 | +0.54% | 2,296,000 |
| 2025-12-09 | 193.60 | 195.05 | 191.25 | 191.36 | -1.18% | 2,234,600 |
| 2025-12-08 | 191.69 | 194.69 | 190.81 | 193.64 | +1.39% | 2,661,600 |
| 2025-12-05 | 197.00 | 197.16 | 188.83 | 190.98 | -2.70% | 2,754,300 |
| 2025-12-04 | 193.95 | 197.75 | 193.20 | 196.27 | +1.02% | 1,976,900 |
| 2025-12-03 | 196.65 | 196.88 | 192.05 | 194.29 | -1.00% | 1,851,400 |
| 2025-12-02 | 200.66 | 201.22 | 194.97 | 196.26 | -1.25% | 2,551,800 |
| 2025-12-01 | 203.00 | 203.57 | 198.50 | 198.74 | -2.86% | 1,832,500 |
| 2025-11-28 | 206.15 | 207.77 | 202.68 | 204.59 | -0.02% | 688,600 |
| 2025-11-26 | 204.20 | 207.44 | 204.20 | 204.63 | +0.47% | 1,968,200 |
| 2025-11-25 | 201.97 | 204.40 | 198.73 | 203.68 | +1.78% | 3,035,700 |
| 2025-11-24 | 197.61 | 201.17 | 196.98 | 200.12 | +1.44% | 3,086,400 |
| 2025-11-21 | 197.00 | 198.65 | 192.76 | 197.28 | -0.32% | 2,927,600 |
| 2025-11-20 | 206.72 | 207.85 | 197.57 | 197.92 | -2.05% | 2,487,100 |
| 2025-11-19 | 201.22 | 205.35 | 200.66 | 202.06 | +0.42% | 2,152,000 |
| 2025-11-18 | 200.81 | 202.36 | 196.64 | 201.22 | +0.47% | 2,035,200 |
| 2025-11-17 | 203.97 | 204.70 | 199.00 | 200.28 | -1.48% | 1,469,200 |
| 2025-11-14 | 200.00 | 205.00 | 197.00 | 203.29 | +0.99% | 1,573,800 |
| 2025-11-13 | 205.86 | 205.86 | 200.26 | 201.30 | -1.84% | 3,006,400 |
| 2025-11-12 | 208.57 | 210.32 | 204.75 | 205.07 | -1.83% | 2,144,500 |
| 2025-11-11 | 208.27 | 209.96 | 204.80 | 208.90 | -0.40% | 1,435,300 |
| 2025-11-10 | 208.83 | 211.78 | 206.87 | 209.74 | +1.49% | 1,413,700 |
| 2025-11-07 | 204.69 | 207.40 | 201.32 | 206.66 | +0.46% | 2,282,400 |
| 2025-11-06 | 206.12 | 208.24 | 204.67 | 205.72 | -0.29% | 1,935,700 |
| 2025-11-05 | 203.03 | 207.44 | 203.03 | 206.31 | +0.63% | 1,406,300 |
| 2025-11-04 | 203.07 | 205.54 | 200.59 | 205.02 | -0.83% | 1,917,800 |
| 2025-11-03 | 208.10 | 210.50 | 206.54 | 206.74 | +0.38% | 3,134,400 |
| 2025-10-31 | 202.87 | 209.80 | 202.87 | 205.95 | +2.07% | 3,401,800 |
| 2025-10-30 | 201.12 | 211.95 | 200.00 | 201.77 | -0.84% | 3,983,100 |
| 2025-10-29 | 201.07 | 205.15 | 199.66 | 203.48 | +1.21% | 2,517,400 |
| 2025-10-28 | 203.00 | 205.29 | 200.85 | 201.04 | -0.40% | 2,499,900 |
| 2025-10-27 | 201.17 | 202.84 | 200.00 | 201.84 | +1.68% | 1,665,600 |
| 2025-10-24 | 201.70 | 202.50 | 198.25 | 198.51 | -0.79% | 2,142,300 |
| 2025-10-23 | 191.61 | 200.20 | 191.50 | 200.10 | +4.64% | 2,300,800 |
| 2025-10-22 | 197.79 | 200.00 | 188.86 | 191.23 | -3.02% | 2,251,000 |
| 2025-10-21 | 193.24 | 197.84 | 193.08 | 197.18 | +2.42% | 2,022,600 |
| 2025-10-20 | 191.63 | 193.50 | 190.59 | 192.52 | +1.50% | 1,044,900 |
| 2025-10-17 | 189.84 | 191.35 | 187.46 | 189.68 | -1.04% | 1,522,700 |
| 2025-10-16 | 192.98 | 194.45 | 190.38 | 191.68 | -0.31% | 1,351,900 |
| 2025-10-15 | 194.48 | 196.07 | 189.03 | 192.27 | -0.39% | 1,212,700 |
| 2025-10-14 | 188.00 | 194.95 | 186.88 | 193.03 | +1.60% | 1,884,500 |
| 2025-10-13 | 186.08 | 190.79 | 185.83 | 189.99 | +3.20% | 1,671,700 |
| 2025-10-10 | 188.75 | 190.14 | 183.83 | 184.09 | -2.51% | 1,726,300 |
| 2025-10-09 | 192.57 | 192.93 | 188.59 | 188.83 | -1.47% | 1,121,000 |
| 2025-10-08 | 192.55 | 193.83 | 190.26 | 191.65 | +0.10% | 1,265,400 |
| 2025-10-07 | 190.42 | 191.52 | 188.85 | 191.46 | +0.51% | 1,489,300 |
| 2025-10-06 | 188.49 | 190.98 | 186.59 | 190.48 | +0.65% | 1,751,200 |
| 2025-10-03 | 191.97 | 192.02 | 186.89 | 189.25 | -0.96% | 1,617,500 |
| 2025-10-02 | 195.12 | 196.13 | 190.15 | 191.08 | -1.93% | 2,133,100 |
| 2025-10-01 | 194.16 | 198.48 | 193.04 | 194.85 | -0.70% | 2,267,200 |
| 2025-09-30 | 192.39 | 196.66 | 191.93 | 196.23 | +2.25% | 2,384,800 |
| 2025-09-29 | 194.69 | 196.39 | 189.92 | 191.92 | -0.64% | 2,485,200 |
| 2025-09-26 | 192.00 | 194.89 | 191.13 | 193.15 | +1.74% | 2,339,400 |
| 2025-09-25 | 189.53 | 190.37 | 186.73 | 189.85 | -0.19% | 1,326,900 |
| 2025-09-24 | 194.56 | 194.69 | 190.09 | 190.22 | -1.74% | 1,772,200 |
| 2025-09-23 | 192.45 | 194.35 | 189.72 | 193.58 | +0.74% | 2,224,900 |
| 2025-09-22 | 192.50 | 192.80 | 190.00 | 192.15 | +1.01% | 2,111,200 |
| 2025-09-19 | 192.90 | 192.99 | 186.30 | 190.23 | -0.84% | 4,621,000 |
| 2025-09-18 | 184.67 | 192.25 | 182.78 | 191.84 | +3.48% | 2,223,200 |
| 2025-09-17 | 187.58 | 188.25 | 183.24 | 185.39 | -1.10% | 2,227,600 |
| 2025-09-16 | 189.50 | 190.29 | 186.47 | 187.46 | -0.95% | 3,287,800 |
| 2025-09-15 | 186.00 | 189.50 | 186.00 | 189.25 | +1.87% | 1,813,200 |
| 2025-09-12 | 185.00 | 187.26 | 184.50 | 185.77 | +0.85% | 1,817,100 |
| 2025-09-11 | 184.39 | 185.66 | 181.36 | 184.21 | +0.22% | 2,000,200 |
| 2025-09-10 | 180.00 | 184.23 | 179.62 | 183.80 | +2.69% | 1,995,500 |
| 2025-09-09 | 178.78 | 179.49 | 176.32 | 178.98 | -0.25% | 1,399,600 |
| 2025-09-08 | 178.28 | 180.55 | 178.28 | 179.43 | +0.69% | 1,777,300 |
| 2025-09-05 | 180.25 | 181.39 | 173.38 | 178.20 | -0.74% | 2,016,700 |
| 2025-09-04 | 174.87 | 180.95 | 174.66 | 179.53 | +2.89% | 2,265,600 |
| 2025-09-03 | 173.40 | 174.51 | 172.41 | 174.49 | +0.73% | 1,678,700 |
| 2025-09-02 | 172.31 | 173.59 | 170.81 | 173.22 | -0.51% | 1,995,200 |
| 2025-08-29 | 176.15 | 176.54 | 172.52 | 174.10 | -1.17% | 1,665,700 |
| 2025-08-28 | 175.75 | 177.46 | 175.30 | 176.16 | +0.29% | 2,313,300 |
| 2025-08-27 | 175.50 | 176.67 | 174.94 | 175.65 | -0.15% | 1,926,600 |
| 2025-08-26 | 172.10 | 176.23 | 171.41 | 175.92 | +2.73% | 4,060,100 |
| 2025-08-25 | 171.35 | 174.73 | 170.85 | 171.24 | +0.14% | 1,945,800 |
| 2025-08-22 | 174.10 | 175.08 | 170.24 | 171.00 | -1.30% | 2,996,400 |
| 2025-08-21 | 171.85 | 174.49 | 171.27 | 173.25 | +0.76% | 2,261,500 |
| 2025-08-20 | 171.50 | 172.66 | 169.45 | 171.94 | +0.02% | 2,762,800 |
| 2025-08-19 | 172.25 | 174.19 | 171.04 | 171.90 | -0.66% | 2,274,200 |
| 2025-08-18 | 171.96 | 173.48 | 170.80 | 173.05 | +1.05% | 2,241,000 |
| 2025-08-15 | 176.00 | 176.00 | 170.34 | 171.25 | -2.69% | 3,265,000 |
| 2025-08-14 | 176.40 | 177.41 | 174.17 | 175.99 | -0.46% | 2,004,000 |
| 2025-08-13 | 181.57 | 181.81 | 172.52 | 176.80 | -2.27% | 3,174,700 |
| 2025-08-12 | 180.81 | 181.30 | 178.38 | 180.90 | +0.57% | 1,256,100 |
| 2025-08-11 | 180.67 | 181.87 | 178.16 | 179.88 | -0.48% | 1,449,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+13.67%). Worst month: Mar (-3.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Howmet Aerospace Inc's (HWM) latest close?
281.88 on 2026-08-07, from the Closelook data lake's daily price record.
What is HWM's 52-week high and low?
310.00 high and 169.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Howmet Aerospace Inc's strongest and weakest month historically?
Historically, HWM's strongest calendar month has been Feb (average +13.67%) and its weakest Mar (average -3.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.