NYSE - Delayed Quote
USD
Howmet Aerospace Inc. (HWM)
259.27
-1.22
(-0.47%)
At close: September 4 at 4:00:03 PM EDT
259.72
+0.45
(+0.17%)
After hours: September 4 at 7:55:24 PM EDT
Trade HWM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
260.00
263.34
258.15
259.27
259.27
2,823,200
Sep 3, 2026
255.86
260.74
254.02
260.49
260.49
3,232,600
Sep 2, 2026
257.77
257.77
250.14
252.96
252.96
3,636,400
Sep 1, 2026
249.46
255.78
248.70
254.89
254.89
5,541,200
Aug 31, 2026
248.25
250.79
240.38
244.95
244.95
9,618,000
Aug 28, 2026
268.39
268.39
261.62
264.85
264.85
1,650,600
Aug 27, 2026
268.78
269.01
263.67
267.65
267.65
2,720,400
Aug 26, 2026
266.13
271.17
264.10
269.34
269.34
1,633,700
Aug 25, 2026
268.85
270.06
262.65
264.04
264.04
1,998,200
Aug 24, 2026
270.47
271.50
261.09
263.29
263.29
2,432,700
Aug 21, 2026
276.36
276.82
270.89
271.68
271.68
1,924,500
Aug 20, 2026
281.31
285.07
272.08
273.64
273.64
2,237,200
Aug 19, 2026
293.40
293.40
283.02
283.48
283.48
2,646,200
Aug 18, 2026
286.40
293.33
284.00
292.65
292.65
1,783,200
Aug 17, 2026
289.18
291.38
287.21
289.12
289.12
1,857,900
Aug 14, 2026
282.38
289.99
281.73
289.18
289.18
1,923,000
Aug 13, 2026
282.35
283.60
276.26
282.82
282.82
2,451,600
Aug 12, 2026
285.00
286.18
281.16
281.63
281.63
1,714,300
Aug 11, 2026
285.16
287.11
280.75
281.34
281.34
1,369,800
Aug 10, 2026
285.00
286.88
282.50
283.71
283.71
2,292,900
Aug 7, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
291.45
294.70
280.89
281.88
281.88
2,001,000
Aug 6, 2026
299.00
310.00
288.53
289.72
289.58
3,376,500
Aug 5, 2026
289.25
292.88
288.97
291.42
291.28
2,227,200
Aug 4, 2026
290.00
291.59
283.69
288.20
288.06
2,509,500
Aug 3, 2026
284.37
287.04
279.70
286.34
286.20
1,509,400
Jul 31, 2026
281.32
285.14
278.00
282.26
282.12
2,282,500
Jul 30, 2026
275.75
278.76
270.25
277.28
277.15
2,009,100
Jul 29, 2026
285.20
286.04
272.73
272.79
272.66
2,476,100
Jul 28, 2026
287.99
288.98
281.35
286.04
285.90
2,858,100
Jul 27, 2026
292.44
295.28
282.81
287.94
287.80
2,636,900
Jul 24, 2026
287.36
293.00
286.46
289.26
289.12
2,112,500
Jul 23, 2026
280.49
288.66
278.61
287.09
286.95
2,479,700
Jul 22, 2026
278.76
282.04
277.48
280.70
280.56
1,610,800
Jul 21, 2026
274.24
279.74
271.75
279.00
278.87
1,364,600
Jul 20, 2026
274.60
277.49
270.33
271.98
271.85
1,532,900
Jul 17, 2026
269.35
277.79
265.75
272.43
272.30
2,061,800
Jul 16, 2026
275.83
279.20
267.76
271.19
271.06
1,844,300
Jul 15, 2026
278.66
279.98
271.25
279.24
279.11
2,011,300
Jul 14, 2026
273.41
277.45
271.79
276.78
276.65
1,653,400
Jul 13, 2026
269.16
275.49
268.95
271.28
271.15
1,570,500
Jul 10, 2026
273.45
274.06
265.01
270.85
270.72
1,458,000
Jul 9, 2026
276.08
277.52
272.94
273.77
273.64
1,349,500
Jul 8, 2026
271.40
273.66
268.81
271.58
271.45
1,726,200
Jul 7, 2026
275.60
276.92
267.73
275.43
275.30
2,288,000
Jul 6, 2026
272.99
280.50
272.89
277.91
277.78
2,389,000
Jul 2, 2026
271.90
277.65
267.07
270.41
270.28
2,292,600
Jul 1, 2026
271.34
273.48
266.44
267.41
267.28
2,758,600
Jun 30, 2026
271.99
274.09
264.21
268.86
268.73
3,655,100
Jun 29, 2026
268.58
271.71
264.10
268.57
268.44
5,271,200
Jun 26, 2026
269.00
270.68
258.59
268.87
268.74
17,578,500
Jun 25, 2026
276.32
281.46
269.83
273.14
273.01
4,997,300
Jun 24, 2026
275.03
279.14
274.23
276.06
275.93
2,886,200
Jun 23, 2026
276.47
279.15
269.22
275.13
275.00
3,050,800
Jun 22, 2026
278.22
280.68
275.50
280.36
280.22
2,566,900
Jun 18, 2026
288.32
290.63
276.01
277.66
277.53
4,444,100
Jun 17, 2026
275.43
285.63
273.56
283.23
283.09
2,701,800
Jun 16, 2026
273.07
280.71
272.26
277.42
277.29
2,841,200
Jun 15, 2026
270.90
273.05
268.57
270.44
270.31
2,257,900
Jun 12, 2026
267.94
268.03
261.09
264.67
264.54
1,796,900
Jun 11, 2026
251.38
264.66
250.85
264.60
264.47
2,508,400
Jun 10, 2026
256.77
256.77
248.34
249.49
249.37
2,746,300
Jun 9, 2026
249.23
257.34
243.68
257.16
257.04
3,162,600
Jun 8, 2026
254.53
254.54
245.20
246.55
246.43
2,403,100
Jun 5, 2026
248.74
257.03
248.12
251.90
251.78
2,189,600
Jun 4, 2026
248.22
251.06
244.63
249.33
249.21
2,181,600
Jun 3, 2026
249.54
252.08
246.20
248.63
248.51
1,950,800
Jun 2, 2026
254.12
256.57
249.01
250.72
250.60
2,813,300
Jun 1, 2026
253.62
257.28
249.03
255.52
255.40
2,928,400
May 29, 2026
258.84
259.58
254.34
258.25
258.13
6,630,900
May 28, 2026
260.00
262.48
255.53
259.89
259.76
2,037,600
May 27, 2026
262.50
263.48
255.50
258.02
257.90
1,999,800
May 26, 2026
260.72
263.19
258.93
261.89
261.76
1,777,900
May 22, 2026
261.88
261.90
255.45
256.55
256.43
1,694,800
May 21, 2026
259.50
262.09
257.33
259.89
259.76
1,633,100
May 20, 2026
256.26
262.70
255.33
261.21
261.08
2,514,500
May 19, 2026
254.71
256.00
250.85
253.12
253.00
2,016,800
May 18, 2026
260.00
263.82
255.79
256.99
256.87
1,760,200
May 15, 2026
266.22
268.34
260.00
260.35
260.22
2,392,900
May 14, 2026
274.52
274.73
267.00
272.37
272.24
1,701,300
May 13, 2026
270.68
276.67
267.60
273.10
272.97
2,442,700
May 12, 2026
273.61
274.95
266.84
269.76
269.63
2,303,500
May 11, 2026
269.35
275.16
266.03
273.58
273.45
2,979,700
May 8, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
273.42
275.82
269.21
270.56
270.43
3,186,500
May 7, 2026
275.80
280.74
266.06
272.54
272.29
5,794,000
May 6, 2026
250.72
258.30
249.64
256.43
256.19
4,287,800
May 5, 2026
243.03
245.74
242.01
242.69
242.47
1,775,700
May 4, 2026
239.99
242.40
238.35
239.70
239.48
1,886,300
May 1, 2026
243.57
244.60
237.87
239.51
239.29
2,026,700
Apr 30, 2026
236.29
244.06
235.87
243.04
242.82
2,540,700
Apr 29, 2026
241.00
241.79
234.61
236.52
236.30
2,699,400
Apr 28, 2026
241.76
245.36
237.28
240.43
240.21
2,728,200
Apr 27, 2026
241.93
242.46
238.01
241.70
241.48
1,862,900
Apr 24, 2026
244.43
245.26
239.73
242.44
242.22
1,452,300
Apr 23, 2026
242.35
251.24
241.73
246.16
245.93
2,462,400
Apr 22, 2026
250.00
250.22
233.32
240.88
240.66
3,630,300
Apr 21, 2026
254.43
255.20
245.72
247.72
247.49
2,039,900
Apr 20, 2026
255.62
257.15
252.40
255.62
255.38
1,841,700
Apr 17, 2026
251.33
258.74
251.33
255.69
255.45
2,276,400
Apr 16, 2026
254.37
255.54
246.36
247.60
247.37
1,867,900
Apr 15, 2026
257.12
258.07
252.42
254.04
253.81
1,685,700
Apr 14, 2026
257.28
259.82
255.90
258.03
257.79
1,632,400
Apr 13, 2026
251.43
256.30
249.38
256.14
255.90
1,975,500
Apr 10, 2026
253.36
254.64
249.29
252.67
252.44
1,187,100
Apr 9, 2026
249.26
257.37
249.26
254.06
253.83
1,890,000
Apr 8, 2026
245.92
253.00
245.92
250.00
249.77
2,106,200
Apr 7, 2026
233.26
236.92
232.08
236.02
235.80
1,311,800
Apr 6, 2026
232.40
236.61
231.15
236.57
236.35
1,499,000
Apr 2, 2026
234.55
237.76
230.97
232.68
232.47
1,756,600
Apr 1, 2026
234.02
240.38
233.63
239.04
238.82
2,650,800
Mar 31, 2026
227.13
233.22
225.00
230.46
230.25
3,431,200
Mar 30, 2026
230.51
230.89
220.51
222.99
222.78
2,405,600
Mar 27, 2026
230.23
230.98
227.37
227.90
227.69
1,655,700
Mar 26, 2026
237.50
238.67
229.78
230.51
230.30
1,604,500
Mar 25, 2026
242.00
243.66
240.77
241.62
241.40
1,601,700
Mar 24, 2026
233.65
239.57
231.76
239.51
239.29
1,937,400
Mar 23, 2026
235.01
241.85
232.60
236.04
235.82
2,226,900
Mar 20, 2026
231.38
233.00
227.68
231.21
231.00
4,337,300
Mar 19, 2026
237.87
239.30
230.98
232.94
232.72
3,028,500
Mar 18, 2026
242.28
245.23
240.98
241.93
241.71
2,521,400
Mar 17, 2026
241.65
242.62
234.26
240.24
240.02
2,329,900
Mar 16, 2026
241.23
242.60
238.53
240.73
240.51
2,982,600
Mar 13, 2026
245.26
246.37
232.82
236.75
236.53
2,637,600
Mar 12, 2026
251.54
251.54
239.60
243.82
243.59
2,870,400
Mar 11, 2026
252.52
253.91
248.03
251.65
251.42
1,970,200
Mar 10, 2026
253.41
257.38
251.68
253.91
253.68
1,967,200
Mar 9, 2026
247.35
254.24
243.62
254.14
253.91
2,647,400
Mar 6, 2026
249.76
253.25
246.35
250.13
249.90
2,299,000
Mar 5, 2026
258.00
259.64
249.02
252.39
252.16
3,215,500
Mar 4, 2026
260.32
260.76
256.13
260.09
259.85
1,511,700
Mar 3, 2026
259.53
261.04
252.51
258.84
258.60
2,178,500
Mar 2, 2026
263.00
267.31
259.00
265.11
264.87
2,240,500
Feb 27, 2026
258.48
262.63
257.49
262.53
262.29
3,401,200
Feb 26, 2026
259.75
260.94
254.86
260.31
260.07
1,617,500
Feb 25, 2026
259.98
261.83
255.82
259.64
259.40
1,923,600
Feb 24, 2026
256.50
261.69
253.15
260.95
260.71
1,593,400
Feb 23, 2026
256.08
258.50
255.27
257.04
256.80
2,184,400
Feb 20, 2026
252.13
258.83
251.39
258.10
257.86
3,136,300
Feb 19, 2026
246.77
251.68
245.00
251.30
251.07
2,435,600
Feb 18, 2026
254.03
254.28
247.10
249.35
249.12
3,187,200
Feb 17, 2026
247.19
254.57
246.02
252.55
252.32
3,357,700
Feb 13, 2026
248.83
255.90
246.70
250.21
249.98
3,423,600
Feb 12, 2026
235.81
256.70
235.79
244.79
244.56
5,210,500
Feb 11, 2026
229.33
233.60
227.00
230.85
230.64
4,381,000
Feb 10, 2026
225.70
227.51
224.04
224.47
224.26
2,503,800
Feb 9, 2026
222.48
226.12
220.38
225.15
224.94
3,054,200
Feb 6, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
213.97
223.70
213.97
223.16
222.95
2,905,300
Feb 5, 2026
207.04
212.63
206.23
209.63
209.32
2,323,000
Feb 4, 2026
213.04
214.00
204.85
208.61
208.30
3,692,100
Feb 3, 2026
210.87
214.31
210.14
213.49
213.17
3,488,600
Feb 2, 2026
206.81
209.20
204.55
207.21
206.90
2,359,600
Jan 30, 2026
207.78
212.00
207.78
208.08
207.77
4,293,100
Jan 29, 2026
211.76
213.59
208.14
208.93
208.62
3,235,800
Jan 28, 2026
214.32
215.15
208.30
210.84
210.52
3,925,400
Jan 27, 2026
216.65
218.48
214.24
215.53
215.21
2,625,900
Jan 26, 2026
214.44
218.02
213.94
215.39
215.07
2,798,700
Jan 23, 2026
217.81
219.00
213.80
214.89
214.57
3,492,900
Jan 22, 2026
224.34
226.00
216.12
217.70
217.37
3,862,700
Jan 21, 2026
221.95
226.74
220.51
225.00
224.66
2,288,700
Jan 20, 2026
223.04
226.62
217.85
220.36
220.03
2,489,100
Jan 16, 2026
224.49
225.80
223.05
224.89
224.55
1,671,700
Jan 15, 2026
222.46
226.87
222.46
224.26
223.92
2,099,600
Jan 14, 2026
219.30
221.76
215.88
220.25
219.92
2,143,100
Jan 13, 2026
221.34
223.61
219.08
219.64
219.31
2,487,500
Jan 12, 2026
218.16
221.44
216.59
220.15
219.82
2,076,400
Jan 9, 2026
212.03
219.39
212.03
218.27
217.94
2,343,500
Jan 8, 2026
215.48
217.00
205.88
210.02
209.71
3,240,600
Jan 7, 2026
215.44
216.35
210.71
210.90
210.58
2,128,400
Jan 6, 2026
213.59
216.38
211.23
214.69
214.37
2,451,300
Jan 5, 2026
212.11
215.59
209.14
212.92
212.60
2,736,900
Jan 2, 2026
205.49
211.73
204.15
211.71
211.39
1,672,900
Dec 31, 2025
208.04
208.34
204.83
205.02
204.71
1,211,500
Dec 30, 2025
209.29
209.48
207.13
207.81
207.50
1,043,400
Dec 29, 2025
210.50
211.36
208.88
209.49
209.18
1,760,700
Dec 26, 2025
211.57
212.52
210.02
211.22
210.90
953,900
Dec 24, 2025
210.59
212.46
209.74
212.17
211.85
835,700
Dec 23, 2025
208.04
210.43
207.90
209.57
209.26
1,479,300
Dec 22, 2025
205.00
209.24
201.42
208.17
207.86
1,919,500
Dec 19, 2025
198.97
203.80
198.50
203.49
203.19
3,462,500
Dec 18, 2025
193.70
200.06
193.58
198.00
197.70
2,899,900
Dec 17, 2025
195.20
197.91
191.05
191.19
190.90
2,645,100
Dec 16, 2025
194.67
196.22
192.51
195.18
194.89
3,017,500
Dec 15, 2025
198.20
201.21
195.74
197.24
196.95
2,231,500
Dec 12, 2025
198.18
201.66
195.70
198.31
198.01
2,466,100
Dec 11, 2025
191.65
196.25
189.19
195.89
195.60
1,970,900
Dec 10, 2025
191.97
194.37
190.32
192.39
192.10
2,296,000
Dec 9, 2025
193.60
195.05
191.25
191.36
191.07
2,234,600
Dec 8, 2025
191.69
194.69
190.81
193.64
193.35
2,661,600
Dec 5, 2025
197.00
197.16
188.83
190.98
190.69
2,754,300
Dec 4, 2025
193.95
197.75
193.20
196.27
195.98
1,976,900
Dec 3, 2025
196.65
196.88
192.05
194.29
194.00
1,851,400
Dec 2, 2025
200.66
201.22
194.97
196.26
195.97
2,551,800
Dec 1, 2025
203.00
203.57
198.50
198.74
198.44
1,832,500
Nov 28, 2025
206.15
207.77
202.68
204.59
204.28
688,600
Nov 26, 2025
204.20
207.44
204.20
204.63
204.32
1,968,200
Nov 25, 2025
201.97
204.40
198.73
203.68
203.38
3,035,700
Nov 24, 2025
197.61
201.17
196.98
200.12
199.82
3,086,400
Nov 21, 2025
197.00
198.65
192.76
197.28
196.99
2,927,600
Nov 20, 2025
206.72
207.85
197.57
197.92
197.62
2,487,100
Nov 19, 2025
201.22
205.35
200.66
202.06
201.76
2,152,000
Nov 18, 2025
200.81
202.36
196.64
201.22
200.92
2,035,200
Nov 17, 2025
203.97
204.70
199.00
200.28
199.98
1,469,200
Nov 14, 2025
200.00
205.00
197.00
203.29
202.99
1,573,800
Nov 13, 2025
205.86
205.86
200.26
201.30
201.00
3,006,400
Nov 12, 2025
208.57
210.32
204.75
205.07
204.76
2,144,500
Nov 11, 2025
208.27
209.96
204.80
208.90
208.59
1,435,300
Nov 10, 2025
208.83
211.78
206.87
209.74
209.43
1,413,700
Nov 7, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
204.69
207.40
201.32
206.66
206.35
2,282,400
Nov 6, 2025
206.12
208.24
204.67
205.72
205.29
1,935,700
Nov 5, 2025
203.03
207.44
203.03
206.31
205.88
1,406,300
Nov 4, 2025
203.07
205.54
200.59
205.02
204.59
1,917,800
Nov 3, 2025
208.10
210.50
206.54
206.74
206.31
3,134,400
Oct 31, 2025
202.87
209.80
202.87
205.95
205.52
3,401,800
Oct 30, 2025
201.12
211.95
200.00
201.77
201.35
3,983,100
Oct 29, 2025
201.07
205.15
199.66
203.48
203.06
2,517,400
Oct 28, 2025
203.00
205.29
200.85
201.04
200.62
2,499,900
Oct 27, 2025
201.17
202.84
200.00
201.84
201.42
1,665,600
Oct 24, 2025
201.70
202.50
198.25
198.51
198.10
2,142,300
Oct 23, 2025
191.61
200.20
191.50
200.10
199.68
2,300,800
Oct 22, 2025
197.79
200.00
188.86
191.23
190.83
2,251,000
Oct 21, 2025
193.24
197.84
193.08
197.18
196.77
2,022,600
Oct 20, 2025
191.63
193.50
190.59
192.52
192.12
1,044,900
Oct 17, 2025
189.84
191.35
187.46
189.68
189.29
1,522,700
Oct 16, 2025
192.98
194.45
190.38
191.68
191.28
1,351,900
Oct 15, 2025
194.48
196.07
189.03
192.27
191.87
1,212,700
Oct 14, 2025
188.00
194.95
186.88
193.03
192.63
1,884,500
Oct 13, 2025
186.08
190.79
185.83
189.99
189.60
1,671,700
Oct 10, 2025
188.75
190.14
183.83
184.09
183.71
1,726,300
Oct 9, 2025
192.57
192.93
188.59
188.83
188.44
1,121,000
Oct 8, 2025
192.55
193.83
190.26
191.65
191.25
1,265,400
Oct 7, 2025
190.42
191.52
188.85
191.46
191.06
1,489,300
Oct 6, 2025
188.49
190.98
186.59
190.48
190.08
1,751,200
Oct 3, 2025
191.97
192.02
186.89
189.25
188.86
1,617,500
Oct 2, 2025
195.12
196.13
190.15
191.08
190.68
2,133,100
Oct 1, 2025
194.16
198.48
193.04
194.85
194.45
2,267,200
Sep 30, 2025
192.39
196.66
191.93
196.23
195.82
2,384,800
Sep 29, 2025
194.69
196.39
189.92
191.92
191.52
2,485,200
Sep 26, 2025
192.00
194.89
191.13
193.15
192.75
2,339,400
Sep 25, 2025
189.53
190.37
186.73
189.85
189.46
1,326,900
Sep 24, 2025
194.56
194.69
190.09
190.22
189.82
1,772,200
Sep 23, 2025
192.45
194.35
189.72
193.58
193.18
2,224,900
Sep 22, 2025
192.50
192.80
190.00
192.15
191.75
2,111,200
Sep 19, 2025
192.90
192.99
186.30
190.23
189.83
4,621,000
Sep 18, 2025
184.67
192.25
182.78
191.84
191.44
2,223,200
Sep 17, 2025
187.58
188.25
183.24
185.39
185.00
2,227,600
Sep 16, 2025
189.50
190.29
186.47
187.46
187.07
3,287,800
Sep 15, 2025
186.00
189.50
186.00
189.25
188.86
1,813,200
Sep 12, 2025
185.00
187.26
184.50
185.77
185.38
1,817,100
Sep 11, 2025
184.39
185.66
181.36
184.21
183.83
2,000,200
Sep 10, 2025
180.00
184.23
179.62
183.80
183.42
1,995,500
Sep 9, 2025
178.78
179.49
176.32
178.98
178.61
1,399,600
Sep 8, 2025
178.28
180.55
178.28
179.43
179.06
1,777,300
Sep 5, 2025
180.25
181.39
173.38
178.20
177.83
2,016,700
