MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HWM — Howmet Aerospace Inc.
NYSEHowmet Aerospace Inc.
$231.27
+2.89(+1.27%)
- O
- 230.47
- H
- 232.86
- L
- 226.39
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$231.27
Period Return+86.06%
Period High$310.00
Period Low$121.07
Avg Daily Volume2.64M
Total Trading Days365
HWM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $230.47 | $232.86 | $226.39 | $231.27 | +$2.89 | +1.27% | 2,226,949 | $230.78 | $226.39 $232.86 |
| Oct 1, 2026 | $225.65 | $229.75 | $224.88 | $228.38 | +$2.20 | +0.97% | 2,632,521 | $228.17 | $224.88 $229.75 |
| Sep 30, 2026 | $231.69 | $231.69 | $226.02 | $226.18 | $-4.76 | -2.06% | 2,759,747 | $227.05 | $226.02 $231.69 |
| Sep 29, 2026 | $228.66 | $232.30 | $228.00 | $230.94 | +$2.62 | +1.15% | 1,855,169 | $230.54 | $228.00 $232.30 |
| Sep 28, 2026 | $230.99 | $231.90 | $227.00 | $228.32 | $-4.16 | -1.79% | 1,818,920 | $228.99 | $227.00 $231.90 |
| Sep 25, 2026 | $231.00 | $233.42 | $228.91 | $232.48 | +$3.10 | +1.35% | 2,193,130 | $231.99 | $228.91 $233.42 |
| Sep 24, 2026 | $226.59 | $232.63 | $225.62 | $229.38 | +$0.60 | +0.26% | 2,228,094 | $229.94 | $225.62 $232.63 |
| Sep 23, 2026 | $226.00 | $230.37 | $224.24 | $228.78 | +$3.42 | +1.52% | 2,414,110 | $228.28 | $224.24 $230.37 |
| Sep 22, 2026 | $227.69 | $227.94 | $223.28 | $225.36 | $-2.01 | -0.88% | 2,468,156 | $225.54 | $223.28 $227.94 |
| Sep 21, 2026 | $230.50 | $231.91 | $226.36 | $227.37 | $-2.30 | -1.00% | 2,822,155 | $227.73 | $226.36 $231.91 |
| Sep 18, 2026 | $225.78 | $230.36 | $224.24 | $229.67 | +$3.91 | +1.73% | 4,735,426 | $228.80 | $224.24 $230.36 |
| Sep 17, 2026 | $229.17 | $229.51 | $223.36 | $225.76 | $-1.97 | -0.87% | 2,523,810 | $225.56 | $223.36 $229.51 |
| Sep 16, 2026 | $226.23 | $229.25 | $224.85 | $227.73 | +$3.06 | +1.36% | 3,258,354 | $227.53 | $224.85 $229.25 |
| Sep 15, 2026 | $231.59 | $232.17 | $223.28 | $224.67 | $-2.46 | -1.08% | 4,042,679 | $224.74 | $223.28 $232.17 |
| Sep 14, 2026 | $226.24 | $229.38 | $223.03 | $227.13 | $-2.48 | -1.08% | 3,047,116 | $227.20 | $223.03 $229.38 |
| Sep 11, 2026 | $231.72 | $232.36 | $227.73 | $229.61 | +$1.70 | +0.75% | 3,739,123 | $229.88 | $227.73 $232.36 |
| Sep 10, 2026 | $231.54 | $232.39 | $227.57 | $227.91 | $-4.71 | -2.02% | 4,430,544 | $229.39 | $227.57 $232.39 |
| Sep 9, 2026 | $232.71 | $238.64 | $226.30 | $232.62 | +$1.09 | +0.47% | 5,747,080 | $233.34 | $226.30 $238.64 |
| Sep 8, 2026 | $242.81 | $246.50 | $229.32 | $231.53 | $-27.74 | -10.70% | 11,676,698 | $237.88 | $229.32 $246.50 |
| Sep 4, 2026 | $260.00 | $263.34 | $258.15 | $259.27 | $-1.22 | -0.47% | 2,823,773 | $259.82 | $258.15 $263.34 |
| Sep 3, 2026 | $255.86 | $260.74 | $254.02 | $260.49 | +$7.53 | +2.98% | 3,232,959 | $258.64 | $254.02 $260.74 |
| Sep 2, 2026 | $257.77 | $257.77 | $250.14 | $252.96 | $-1.93 | -0.76% | 3,568,256 | $252.64 | $250.14 $257.77 |
| Sep 1, 2026 | $249.46 | $255.78 | $248.70 | $254.89 | +$9.94 | +4.06% | 5,542,050 | $253.50 | $248.70 $255.78 |
| Aug 31, 2026 | $248.25 | $250.79 | $240.38 | $244.95 | $-19.90 | -7.51% | 9,623,261 | $245.33 | $240.38 $250.79 |
| Aug 28, 2026 | $268.39 | $268.39 | $261.62 | $264.85 | $-2.80 | -1.05% | 1,650,781 | $263.94 | $261.62 $268.39 |
| Aug 27, 2026 | $268.78 | $269.01 | $263.67 | $267.65 | $-1.69 | -0.63% | 2,721,427 | $266.95 | $263.67 $269.01 |
| Aug 26, 2026 | $266.13 | $271.17 | $264.10 | $269.34 | +$5.30 | +2.01% | 1,634,949 | $269.09 | $264.10 $271.17 |
| Aug 25, 2026 | $268.85 | $270.06 | $262.65 | $264.04 | +$0.75 | +0.28% | 1,999,088 | $264.36 | $262.65 $270.06 |
| Aug 24, 2026 | $270.47 | $271.50 | $261.09 | $263.29 | $-8.39 | -3.09% | 2,433,200 | $264.11 | $261.09 $271.50 |
| Aug 21, 2026 | $276.36 | $276.82 | $270.89 | $271.68 | $-1.96 | -0.72% | 1,924,971 | $272.81 | $270.89 $276.82 |