HWM - Howmet Aerospace Inc.
247.72
-7.900 -3.189%
Share volume: 2,020,180
Last Updated: 04-21-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$255.62
-7.90
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $254.43 | $254.43 | $255.20 | $255.20 | $245.72 | $245.72 | $247.72 | $247.72 | 2,020,180 | $2,020,180.00 |
| 04-20-2026 | $255.62 | $255.62 | $257.15 | $257.15 | $252.40 | $252.40 | $255.62 | $255.62 | 1,841,936 | $1,841,936.00 |
| 04-17-2026 | $251.33 | $251.33 | $258.74 | $258.74 | $251.33 | $251.33 | $255.69 | $255.69 | 2,276,513 | $2,276,513.00 |
| 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 |