HWM - Howmet Aerospace Inc.
269.76
-3.820 -1.416%
Share volume: 2,199,278
Last Updated: 05-12-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$273.58
-3.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $273.61 | $273.61 | $274.95 | $274.95 | $266.84 | $266.84 | $269.76 | $269.76 | 2,199,278 | $2,199,278.00 |
| 05-11-2026 | $269.35 | $269.35 | $275.16 | $275.16 | $266.03 | $266.03 | $273.58 | $273.58 | 2,980,136 | $2,980,136.00 |
| 05-08-2026 | $273.42 | $273.42 | $275.82 | $275.82 | $269.21 | $269.21 | $270.56 | $270.56 | 3,186,756 | $3,186,756.00 |
| 05-07-2026 | $275.80 | $275.68 | $280.74 | $280.62 | $266.06 | $265.94 | $272.54 | $272.42 | 5,793,951 | $5,793,951.00 |
| 05-06-2026 | $250.72 | $250.61 | $258.30 | $258.18 | $249.64 | $249.53 | $256.43 | $256.32 | 4,287,809 | $4,287,809.00 |
| 05-05-2026 | $243.03 | $242.92 | $245.74 | $245.63 | $242.01 | $241.90 | $242.69 | $242.58 | 1,775,989 | $1,775,989.00 |
| 05-04-2026 | $239.99 | $239.88 | $242.40 | $242.30 | $238.35 | $238.25 | $239.70 | $239.59 | 1,886,367 | $1,886,367.00 |
| 05-01-2026 | $243.57 | $243.57 | $244.60 | $244.60 | $237.87 | $237.87 | $239.51 | $239.51 | 2,026,814 | $2,026,814.00 |
| 04-30-2026 | $236.29 | $236.29 | $244.06 | $244.06 | $235.87 | $235.87 | $243.04 | $243.04 | 2,540,685 | $2,540,685.00 |
| 04-29-2026 | $241.00 | $241.00 | $241.79 | $241.79 | $234.61 | $234.61 | $236.52 | $236.52 | 2,699,412 | $2,699,412.00 |