Howmet Aerospace Stock Price History
NYSE: HWMIndustrialsMetal FabricationsUSD
225.26+2.70 (+1.21%)
At close: Oct 9, 4:04 PM ET · Delayed 15 min
HWM price history at a glance
The price history for Howmet Aerospace (HWM) on this page begins on October 31, 2016, when the stock closed at $13.56; it most recently closed at $225.26 on October 5, 2026. The highest price in this record is $310.00, reached on August 3, 2026; the latest close is 27.3% below that peak. Across the 9 complete calendar years in the table, HWM finished higher in 8 and lower in 1. Its best year was 2024 (+108.4%) and its worst was 2018 (-30.4%).
Over roughly 10 years the share price changed +1561.4%, a 32.7% compound annual price return (excluding dividends). In the last 12 months alone, HWM has gained 22.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $310.00
- Date of high
- Aug 3, 2026
- Low since 2016
- $8.73
- Date of low
- Mar 23, 2020
- 52-week high
- $310.00
- 52-week low
- $185.83
- Last close
- $225.26
HWM returns
1 week
-2.60%
1 month
-3.16%
3 months
-16.83%
6 months
-10.85%
Year to date
+9.87%
1 year
+22.36%
3 years
+407.69%
5 years
+618.99%
HWM price return, excluding dividends.
HWM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 225.26 | +6.40% |
| 2025 | 211.71 | +87.75% |
| 2024 | 112.76 | +108.35% |
| 2023 | 54.12 | +37.33% |
| 2022 | 39.41 | +23.81% |
| 2021 | 31.83 | +11.53% |
| 2020 | 28.54 | +18.18% |
| 2019 | 24.15 | +66.09% |
| 2018 | 14.54 | -30.42% |
| 2017 | 20.90 | +46.98% |
| 2016* | 14.22 | +4.86% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
HWM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 222.04 | 226.22 | 220.83 | 225.26 | +1.21% | |
| 220.72 | 224.75 | 219.63 | 222.56 | -0.09% | |
| 228.03 | 228.50 | 222.06 | 222.75 | -3.82% | |
| 229.66 | 231.73 | 225.10 | 231.60 | +0.88% | |
| 231.74 | 232.30 | 228.59 | 229.57 | -0.74% | |
| 230.47 | 232.86 | 226.39 | 231.27 | +1.27% | |
| 225.65 | 229.75 | 224.88 | 228.38 | +0.97% | |
| 231.69 | 231.69 | 226.02 | 226.18 | -2.06% | |
| 228.66 | 232.30 | 228.00 | 230.94 | +1.15% | |
| 230.99 | 231.90 | 227.00 | 228.32 | -1.79% | |
| 231.00 | 233.42 | 228.91 | 232.48 | +1.35% | |
| 226.59 | 232.63 | 225.62 | 229.38 | +0.26% | |
| 226.00 | 230.37 | 224.24 | 228.78 | +1.52% | |
| 227.69 | 227.94 | 223.28 | 225.36 | -0.88% | |
| 230.50 | 231.91 | 226.36 | 227.37 | -1.00% | |
| 225.78 | 230.36 | 224.24 | 229.67 | +1.73% | |
| 229.17 | 229.51 | 223.36 | 225.76 | -0.87% | |
| 226.23 | 229.25 | 224.85 | 227.73 | +1.36% | |
| 231.59 | 232.17 | 223.28 | 224.67 | -1.08% | |
| 226.24 | 229.38 | 223.03 | 227.13 | -1.08% | |
| 231.72 | 232.36 | 227.73 | 229.61 | +0.75% | |
| 231.54 | 232.39 | 227.57 | 227.91 | -2.02% | |
| 232.71 | 238.64 | 226.30 | 232.62 | +0.47% | |
| 242.81 | 246.50 | 229.32 | 231.53 | -10.70% | |
| 260.00 | 263.34 | 258.15 | 259.27 | -0.47% | |
| 255.86 | 260.74 | 254.02 | 260.49 | +2.98% | |
| 257.77 | 257.77 | 250.14 | 252.96 | -0.76% | |
| 249.46 | 255.78 | 248.70 | 254.89 | +4.06% | |
| 248.25 | 250.79 | 240.38 | 244.95 | -7.51% | |
| 268.39 | 268.39 | 261.62 | 264.85 | -1.05% | |
| 268.78 | 269.01 | 263.67 | 267.65 | -0.63% | |
| 266.13 | 271.17 | 264.10 | 269.34 | +2.01% | |
| 268.85 | 270.06 | 262.65 | 264.04 | +0.28% | |
| 270.47 | 271.50 | 261.09 | 263.29 | -3.09% | |
| 276.36 | 276.82 | 270.89 | 271.68 | -0.72% | |
| 281.31 | 285.07 | 272.08 | 273.64 | -3.47% | |
| 293.40 | 293.40 | 283.02 | 283.48 | -3.13% | |
| 286.40 | 293.33 | 284.00 | 292.65 | +1.22% | |
| 289.18 | 291.38 | 287.21 | 289.12 | -0.02% | |
| 282.38 | 289.99 | 281.73 | 289.18 | +2.25% | |
| 282.35 | 283.60 | 276.26 | 282.82 | +0.42% | |
| 285.00 | 286.18 | 281.16 | 281.63 | +0.10% | |
| 285.16 | 287.11 | 280.75 | 281.34 | -0.84% | |
| 285.00 | 286.88 | 282.50 | 283.71 | +0.65% | |
| 291.45 | 294.70 | 280.89 | 281.88 | -2.71% | |
| 299.00 | 310.00 | 288.53 | 289.72 | -0.58% | |
| 289.25 | 292.88 | 288.97 | 291.42 | +1.12% | |
| 290.00 | 291.59 | 283.69 | 288.20 | +0.65% | |
| 284.37 | 287.04 | 279.70 | 286.34 | +1.45% | |
| 281.32 | 285.14 | 278.00 | 282.26 | +1.80% | |
| 275.75 | 278.76 | 270.25 | 277.28 | +1.65% | |
| 285.20 | 286.04 | 272.73 | 272.79 | -4.63% | |
| 287.99 | 288.98 | 281.35 | 286.04 | -0.66% | |
| 292.44 | 295.28 | 282.81 | 287.94 | -0.46% | |
| 287.36 | 293.00 | 286.46 | 289.26 | +0.76% | |
| 280.49 | 288.66 | 278.61 | 287.09 | +2.28% | |
| 278.76 | 282.04 | 277.48 | 280.70 | +0.61% | |
| 274.24 | 279.74 | 271.75 | 279.00 | +2.58% | |
| 274.60 | 277.49 | 270.33 | 271.98 | -0.17% | |
| 269.35 | 277.79 | 265.75 | 272.43 | +0.46% | |
| 275.83 | 279.20 | 267.76 | 271.19 | -2.88% | |
| 278.66 | 279.98 | 271.25 | 279.24 | +0.89% | |
| 273.41 | 277.45 | 271.79 | 276.78 | +2.03% | |
| 269.16 | 275.49 | 268.95 | 271.28 | +0.16% | |
| 273.45 | 274.06 | 265.01 | 270.85 | -1.07% | |
| 276.08 | 277.52 | 272.94 | 273.77 | +0.81% | |
| 271.40 | 273.66 | 268.81 | 271.58 | -1.40% | |
| 275.60 | 276.92 | 267.73 | 275.43 | -0.89% | |
| 272.99 | 280.50 | 272.89 | 277.91 | +2.77% | |
| 271.90 | 277.65 | 267.07 | 270.41 | +1.12% | |
| 271.34 | 273.48 | 266.44 | 267.41 | -0.54% | |
| 271.99 | 274.09 | 264.21 | 268.86 | +0.11% | |
| 268.58 | 271.71 | 264.10 | 268.57 | -0.11% | |
| 269.00 | 270.68 | 258.59 | 268.87 | -1.56% | |
| 276.32 | 281.46 | 269.83 | 273.14 | -1.06% | |
| 275.03 | 279.14 | 274.23 | 276.06 | +0.34% | |
| 276.47 | 279.15 | 269.22 | 275.13 | -1.87% | |
| 278.22 | 280.68 | 275.50 | 280.36 | +0.97% | |
| 288.32 | 290.63 | 276.01 | 277.66 | -1.97% | |
| 275.43 | 285.63 | 273.56 | 283.23 | +2.09% | |
| 273.07 | 280.71 | 272.26 | 277.42 | +2.58% | |
| 270.90 | 273.05 | 268.57 | 270.44 | +2.18% | |
| 267.94 | 268.03 | 261.09 | 264.67 | +0.03% | |
| 251.38 | 264.66 | 250.85 | 264.60 | +6.06% | |
| 256.77 | 256.77 | 248.34 | 249.49 | -2.98% | |
| 249.23 | 257.34 | 243.68 | 257.16 | +4.30% | |
| 254.53 | 254.54 | 245.20 | 246.55 | -2.12% | |
| 248.74 | 257.03 | 248.12 | 251.90 | +1.03% | |
| 248.22 | 251.06 | 244.63 | 249.33 | +0.28% | |
| 249.54 | 252.08 | 246.20 | 248.63 | -0.83% | |
| 254.12 | 256.57 | 249.01 | 250.72 | -1.88% | |
| 253.62 | 257.28 | 249.03 | 255.52 | -1.06% | |
| 258.84 | 259.58 | 254.34 | 258.25 | -0.63% | |
| 260.00 | 262.48 | 255.53 | 259.89 | +0.72% | |
| 262.50 | 263.48 | 255.50 | 258.02 | -1.48% | |
| 260.72 | 263.19 | 258.93 | 261.89 | +2.08% | |
| 261.88 | 261.90 | 255.45 | 256.55 | -1.29% | |
| 259.50 | 262.09 | 257.33 | 259.89 | -0.51% | |
| 256.26 | 262.70 | 255.33 | 261.21 | +3.20% | |
| 254.71 | 256.00 | 250.85 | 253.12 | -1.51% | |
| 260.00 | 263.82 | 255.79 | 256.99 | -1.29% | |
| 266.22 | 268.34 | 260.00 | 260.35 | -4.41% | |
| 274.52 | 274.73 | 267.00 | 272.37 | -0.27% | |
| 270.68 | 276.67 | 267.60 | 273.10 | +1.24% | |
| 273.61 | 274.95 | 266.84 | 269.76 | -1.40% | |
| 269.35 | 275.16 | 266.03 | 273.58 | +1.12% | |
| 273.42 | 275.82 | 269.21 | 270.56 | -0.73% | |
| 275.80 | 280.74 | 266.06 | 272.54 | +6.28% | |
| 250.72 | 258.30 | 249.64 | 256.43 | +5.66% | |
| 243.03 | 245.74 | 242.01 | 242.69 | +1.25% | |
| 239.99 | 242.40 | 238.35 | 239.70 | +0.08% | |
| 243.57 | 244.60 | 237.87 | 239.51 | -1.45% | |
| 236.29 | 244.06 | 235.87 | 243.04 | +2.76% | |
| 241.00 | 241.79 | 234.61 | 236.52 | -1.63% | |
| 241.76 | 245.36 | 237.28 | 240.43 | -0.53% | |
| 241.93 | 242.46 | 238.01 | 241.70 | -0.31% | |
| 244.43 | 245.26 | 239.73 | 242.44 | -1.51% | |
| 242.35 | 251.24 | 241.73 | 246.16 | +2.19% | |
| 250.00 | 250.22 | 233.32 | 240.88 | -2.76% | |
| 254.43 | 255.20 | 245.72 | 247.72 | -3.09% | |
| 255.62 | 257.15 | 252.40 | 255.62 | -0.03% | |
| 251.33 | 258.74 | 251.33 | 255.69 | +3.27% | |
| 254.37 | 255.54 | 246.36 | 247.60 | -2.54% | |
| 257.12 | 258.07 | 252.42 | 254.04 | -1.55% | |
| 257.28 | 259.82 | 255.90 | 258.03 | +0.74% | |
| 251.43 | 256.30 | 249.38 | 256.14 | +1.37% | |
| 253.36 | 254.64 | 249.29 | 252.67 | -0.55% | |
| 249.26 | 257.37 | 249.26 | 254.06 | +1.62% | |
| 245.92 | 253.00 | 245.92 | 250.00 | +5.92% | |
| 233.26 | 236.92 | 232.08 | 236.02 | -0.23% | |
| 232.40 | 236.61 | 231.15 | 236.57 | +1.67% | |
| 234.55 | 237.76 | 230.97 | 232.68 | -2.66% | |
| 234.02 | 240.38 | 233.63 | 239.04 | +3.72% | |
| 227.13 | 233.22 | 225.00 | 230.46 | +3.35% | |
| 230.51 | 230.89 | 220.51 | 222.99 | -2.15% | |
| 230.23 | 230.98 | 227.37 | 227.90 | -1.13% | |
| 237.50 | 238.67 | 229.78 | 230.51 | -4.60% | |
| 242.00 | 243.66 | 240.77 | 241.62 | +0.88% | |
| 233.65 | 239.57 | 231.76 | 239.51 | +1.47% | |
| 235.01 | 241.85 | 232.60 | 236.04 | +2.09% | |
| 231.38 | 233.00 | 227.68 | 231.21 | -0.74% | |
| 237.87 | 239.30 | 230.98 | 232.94 | -3.72% | |
| 242.28 | 245.23 | 240.98 | 241.93 | +0.70% | |
| 241.65 | 242.62 | 234.26 | 240.24 | -0.20% | |
| 241.23 | 242.60 | 238.53 | 240.73 | +1.68% | |
| 245.26 | 246.37 | 232.82 | 236.75 | -2.90% | |
| 251.54 | 251.54 | 239.60 | 243.82 | -3.11% | |
| 252.52 | 253.91 | 248.03 | 251.65 | -0.89% | |
| 253.41 | 257.38 | 251.68 | 253.91 | -0.09% | |
| 247.35 | 254.24 | 243.62 | 254.14 | +1.60% | |
| 249.76 | 253.25 | 246.35 | 250.13 | -0.90% | |
| 258.00 | 259.64 | 249.02 | 252.39 | -2.96% | |
| 260.32 | 260.76 | 256.13 | 260.09 | +0.48% | |
| 259.53 | 261.04 | 252.51 | 258.84 | -2.37% | |
| 263.00 | 267.31 | 259.00 | 265.11 | +0.98% | |
| 258.48 | 262.63 | 257.49 | 262.53 | +0.85% | |
| 259.75 | 260.94 | 254.86 | 260.31 | +0.26% | |
| 259.98 | 261.83 | 255.82 | 259.64 | -0.50% | |
| 256.50 | 261.69 | 253.15 | 260.95 | +1.52% | |
| 256.08 | 258.50 | 255.27 | 257.04 | -0.41% | |
| 252.13 | 258.83 | 251.39 | 258.10 | +2.71% | |
| 246.77 | 251.68 | 245.00 | 251.30 | +0.78% | |
| 254.03 | 254.28 | 247.10 | 249.35 | -1.27% | |
| 247.19 | 254.57 | 246.02 | 252.55 | +0.94% | |
| 248.83 | 255.90 | 246.70 | 250.21 | +2.21% | |
| 235.81 | 256.70 | 235.79 | 244.79 | +6.04% | |
| 229.33 | 233.60 | 227.00 | 230.85 | +2.84% | |
| 225.70 | 227.51 | 224.04 | 224.47 | -0.30% | |
| 222.48 | 226.12 | 220.38 | 225.15 | +0.89% | |
| 213.97 | 223.70 | 213.97 | 223.16 | +6.45% | |
| 207.04 | 212.63 | 206.23 | 209.63 | +0.49% | |
| 213.04 | 214.00 | 204.85 | 208.61 | -2.29% | |
| 210.87 | 214.31 | 210.14 | 213.49 | +3.03% | |
| 206.81 | 209.20 | 204.55 | 207.21 | -0.42% | |
| 207.78 | 212.00 | 207.78 | 208.08 | -0.41% | |
| 211.76 | 213.59 | 208.14 | 208.93 | -0.91% | |
| 214.32 | 215.15 | 208.30 | 210.84 | -2.18% | |
| 216.65 | 218.48 | 214.24 | 215.53 | +0.06% | |
| 214.44 | 218.02 | 213.94 | 215.39 | +0.23% | |
| 217.81 | 219.00 | 213.80 | 214.89 | -1.29% | |
| 224.34 | 226.00 | 216.12 | 217.70 | -3.24% | |
| 221.95 | 226.74 | 220.51 | 225.00 | +2.11% | |
| 223.04 | 226.62 | 217.85 | 220.36 | -2.01% | |
| 224.49 | 225.80 | 223.05 | 224.89 | +0.28% | |
| 222.46 | 226.87 | 222.46 | 224.26 | +1.82% | |
| 219.30 | 221.76 | 215.88 | 220.25 | +0.28% | |
| 221.34 | 223.61 | 219.08 | 219.64 | -0.23% | |
| 218.16 | 221.44 | 216.59 | 220.15 | +0.86% | |
| 212.03 | 219.39 | 212.03 | 218.27 | +3.93% | |
| 215.48 | 217.00 | 205.88 | 210.02 | -0.42% | |
| 215.44 | 216.35 | 210.71 | 210.90 | -1.77% | |
| 213.59 | 216.38 | 211.23 | 214.69 | +0.83% | |
| 212.11 | 215.59 | 209.14 | 212.92 | +0.57% | |
| 205.49 | 211.73 | 204.15 | 211.71 | +3.26% | |
| 208.04 | 208.34 | 204.83 | 205.02 | -1.34% | |
| 209.29 | 209.48 | 207.13 | 207.81 | -0.80% | |
| 210.50 | 211.36 | 208.88 | 209.49 | -0.82% | |
| 211.57 | 212.52 | 210.02 | 211.22 | -0.45% | |
| 210.59 | 212.46 | 209.74 | 212.17 | +1.24% | |
| 208.04 | 210.43 | 207.90 | 209.57 | +0.67% | |
| 205.00 | 209.24 | 201.42 | 208.17 | +2.30% | |
| 198.97 | 203.80 | 198.50 | 203.49 | +2.77% | |
| 193.70 | 200.06 | 193.58 | 198.00 | +3.56% | |
| 195.20 | 197.91 | 191.05 | 191.19 | -2.04% | |
| 194.67 | 196.22 | 192.51 | 195.18 | -1.04% | |
| 198.20 | 201.21 | 195.74 | 197.24 | -0.54% | |
| 198.18 | 201.66 | 195.70 | 198.31 | +1.24% | |
| 191.65 | 196.25 | 189.19 | 195.89 | +1.82% | |
| 191.97 | 194.37 | 190.32 | 192.39 | +0.54% | |
| 193.60 | 195.05 | 191.25 | 191.36 | -1.18% | |
| 191.69 | 194.69 | 190.81 | 193.64 | +1.39% | |
| 197.00 | 197.16 | 188.83 | 190.98 | -2.70% | |
| 193.95 | 197.75 | 193.20 | 196.27 | +1.02% | |
| 196.65 | 196.88 | 192.05 | 194.29 | -1.00% | |
| 200.66 | 201.22 | 194.97 | 196.26 | -1.25% | |
| 203.00 | 203.57 | 198.50 | 198.74 | -2.86% | |
| 206.15 | 207.77 | 202.68 | 204.59 | -0.02% | |
| 204.20 | 207.44 | 204.20 | 204.63 | +0.47% | |
| 201.97 | 204.40 | 198.73 | 203.68 | +1.78% | |
| 197.61 | 201.17 | 196.98 | 200.12 | +1.44% | |
| 197.00 | 198.65 | 192.76 | 197.28 | -0.32% | |
| 206.72 | 207.85 | 197.57 | 197.92 | -2.05% | |
| 201.22 | 205.35 | 200.66 | 202.06 | +0.42% | |
| 200.81 | 202.36 | 196.64 | 201.22 | +0.47% | |
| 203.97 | 204.70 | 199.00 | 200.28 | -1.48% | |
| 200.00 | 205.00 | 197.00 | 203.29 | +0.99% | |
| 205.86 | 205.86 | 200.26 | 201.30 | -1.84% | |
| 208.57 | 210.32 | 204.75 | 205.07 | -1.83% | |
| 208.27 | 209.96 | 204.80 | 208.90 | -0.40% | |
| 208.83 | 211.78 | 206.87 | 209.74 | +1.49% | |
| 204.69 | 207.40 | 201.32 | 206.66 | +0.46% | |
| 206.12 | 208.24 | 204.67 | 205.72 | -0.29% | |
| 203.03 | 207.44 | 203.03 | 206.31 | +0.63% | |
| 203.07 | 205.54 | 200.59 | 205.02 | -0.83% | |
| 208.10 | 210.50 | 206.54 | 206.74 | +0.38% | |
| 202.87 | 209.80 | 202.87 | 205.95 | +2.07% | |
| 201.12 | 211.95 | 200.00 | 201.77 | -0.84% | |
| 201.07 | 205.15 | 199.66 | 203.48 | +1.21% | |
| 203.00 | 205.29 | 200.85 | 201.04 | -0.40% | |
| 201.17 | 202.84 | 200.00 | 201.84 | +1.68% | |
| 201.70 | 202.50 | 198.25 | 198.51 | -0.79% | |
| 191.61 | 200.20 | 191.50 | 200.10 | +4.64% | |
| 197.79 | 200.00 | 188.86 | 191.23 | -3.02% | |
| 193.24 | 197.84 | 193.08 | 197.18 | +2.42% | |
| 191.63 | 193.50 | 190.59 | 192.52 | +1.50% | |
| 189.84 | 191.35 | 187.46 | 189.68 | -1.04% | |
| 192.98 | 194.45 | 190.38 | 191.68 | -0.31% | |
| 194.48 | 196.07 | 189.03 | 192.27 | -0.39% | |
| 188.00 | 194.95 | 186.88 | 193.03 | +1.60% | |
| 186.08 | 190.79 | 185.83 | 189.99 | +3.20% | |
| 188.75 | 190.14 | 183.83 | 184.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HWM chart for longer ranges.