HWM - Howmet Aerospace Inc.
251.65
-2.260 -0.898%
Share volume: 1,949,249
Last Updated: 03-11-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$253.91
-2.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $252.52 | $252.52 | $253.91 | $253.91 | $248.03 | $248.03 | $251.65 | $251.65 | 1,949,249 | $1,949,249.00 |
| 03-10-2026 | $253.41 | $253.41 | $257.38 | $257.38 | $251.68 | $251.68 | $253.91 | $253.91 | 1,967,231 | $1,967,231.00 |
| 03-09-2026 | $247.35 | $247.35 | $254.24 | $254.24 | $243.62 | $243.62 | $254.14 | $254.14 | 2,647,425 | $2,647,425.00 |
| 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 |