HWM - Howmet Aerospace Inc.
258.84
-6.270 -2.422%
Share volume: 2,157,008
Last Updated: 03-03-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$265.11
-6.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $259.53 | $259.53 | $261.04 | $261.04 | $252.51 | $252.51 | $258.84 | $258.84 | 2,157,008 | $2,157,008.00 |
| 03-02-2026 | $263.00 | $263.00 | $267.31 | $267.31 | $259.00 | $259.00 | $265.11 | $265.11 | 2,240,506 | $2,240,506.00 |
| 02-27-2026 | $258.48 | $258.48 | $262.63 | $262.63 | $257.49 | $257.49 | $262.53 | $262.53 | 3,401,616 | $3,401,616.00 |
| 02-26-2026 | $259.75 | $259.75 | $260.94 | $260.94 | $254.86 | $254.86 | $260.31 | $260.31 | 1,617,543 | $1,617,543.00 |
| 02-25-2026 | $259.98 | $259.98 | $261.83 | $261.83 | $255.82 | $255.82 | $259.64 | $259.64 | 1,923,813 | $1,923,813.00 |
| 02-24-2026 | $256.50 | $256.50 | $261.69 | $261.69 | $253.15 | $253.15 | $260.95 | $260.95 | 1,593,718 | $1,593,718.00 |
| 02-23-2026 | $256.08 | $256.08 | $258.50 | $258.50 | $255.27 | $255.27 | $257.04 | $257.04 | 2,184,450 | $2,184,450.00 |
| 02-20-2026 | $252.13 | $252.13 | $258.83 | $258.83 | $251.39 | $251.39 | $258.10 | $258.10 | 3,136,324 | $3,136,324.00 |
| 02-19-2026 | $246.77 | $246.77 | $251.68 | $251.68 | $245.00 | $245.00 | $251.30 | $251.30 | 2,435,617 | $2,435,617.00 |
| 02-18-2026 | $254.03 | $254.03 | $254.28 | $254.28 | $247.10 | $247.10 | $249.35 | $249.35 | 3,187,532 | $3,187,532.00 |