HWM - Howmet Aerospace Inc.
255.69
8.090 3.164%
Share volume: 2,276,513
Last Updated: 04-17-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$247.60
8.09
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $251.33 | $251.33 | $258.74 | $258.74 | $251.33 | $251.33 | $255.69 | $255.69 | 2,276,513 | $2,274,121.00 |
| 04-16-2026 | $254.37 | $254.37 | $255.54 | $255.54 | $246.36 | $246.36 | $247.60 | $247.60 | 1,868,088 | $1,868,088.00 |
| 04-15-2026 | $257.12 | $257.12 | $258.07 | $258.07 | $252.42 | $252.42 | $254.04 | $254.04 | 1,685,923 | $1,685,923.00 |
| 04-14-2026 | $257.28 | $257.28 | $259.82 | $259.82 | $255.90 | $255.90 | $258.03 | $258.03 | 1,632,411 | $1,632,411.00 |
| 04-13-2026 | $251.43 | $251.43 | $256.30 | $256.30 | $249.38 | $249.38 | $256.14 | $256.14 | 1,975,480 | $1,975,480.00 |
| 04-10-2026 | $253.36 | $253.36 | $254.64 | $254.64 | $249.29 | $249.29 | $252.67 | $252.67 | 1,187,203 | $1,187,203.00 |
| 04-09-2026 | $249.26 | $249.26 | $257.37 | $257.37 | $249.26 | $249.26 | $254.06 | $254.06 | 1,889,995 | $1,889,995.00 |
| 04-08-2026 | $245.92 | $245.92 | $253.00 | $253.00 | $245.92 | $245.92 | $250.00 | $250.00 | 2,106,216 | $2,106,216.00 |
| 04-07-2026 | $233.26 | $233.26 | $236.92 | $236.92 | $232.08 | $232.08 | $236.02 | $236.02 | 1,311,766 | $1,311,766.00 |
| 04-06-2026 | $232.40 | $232.40 | $236.61 | $236.61 | $231.15 | $231.15 | $236.57 | $236.57 | 1,499,044 | $1,499,044.00 |