HWM - Howmet Aerospace Inc
254.14
4.010 1.578%
Share volume: 2,589,800
Last Updated: 03-09-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$250.13
4.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $247.35 | $247.35 | $254.24 | $254.24 | $243.62 | $243.62 | $254.14 | $254.14 | 2,589,800 | $2,589,800.00 |
| 03-06-2026 | $249.76 | $249.76 | $253.25 | $253.25 | $246.35 | $246.35 | $250.13 | $250.13 | 2,299,034 | $2,299,034.00 |
| 03-05-2026 | $258.00 | $258.00 | $259.64 | $259.64 | $249.02 | $249.02 | $252.39 | $252.39 | 3,215,920 | $3,215,920.00 |
| 03-04-2026 | $260.32 | $260.32 | $260.76 | $260.76 | $256.13 | $256.13 | $260.09 | $260.09 | 1,511,737 | $1,511,737.00 |
| 03-03-2026 | $259.53 | $259.53 | $261.04 | $261.04 | $252.51 | $252.51 | $258.84 | $258.84 | 2,178,472 | $2,178,472.00 |
| 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 |