Howmet Aerospace Inc. (HWM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -8.6%
- 3M
- -14.5%
- YTD
- +9.2%
- 1Y
- +21.0%
- 3Y
- +72.0%
- 5Y
- +48.6%
Loading 10-year price history...
HWM Historical Performance
HWM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -34.8%
- 2003 annual price return
- +65.3%
- 2004 annual price return
- -14.7%
- 2005 annual price return
- -2.5%
- 2006 annual price return
- +2.4%
- 2007 annual price return
- +27.0%
- 2008 annual price return
- -67.9%
- 2009 annual price return
- +37.0%
- 2010 annual price return
- -6.7%
- 2011 annual price return
- -44.8%
- 2012 annual price return
- -4.7%
- 2013 annual price return
- +19.9%
- 2014 annual price return
- +51.3%
- 2015 annual price return
- -37.2%
- 2016 annual price return
- -11.2%
- 2017 annual price return
- +42.0%
- 2018 annual price return
- -39.3%
- 2019 annual price return
- +65.8%
- 2020 annual price return
- -9.5%
- 2021 annual price return
- +18.5%
- 2022 annual price return
- +21.9%
- 2023 annual price return
- +38.6%
- 2024 annual price return
- +103.6%
- 2025 annual price return
- +85.1%
- 2026 annual price return
- +33.3%
HWM Stock Price Trajectory (1980–2026)
As of October 3, 2026, Howmet Aerospace Inc. (HWM) trades at $231.27, representing a +21.0% return over the past year. The stock has delivered a +629.7% total return over five years (+48.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $310.00 on August 6, 2026. From this peak, HWM has corrected -25.4%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TDG (-15.1% 1Y), CW (+1.7% 1Y), and KTOS (-54.7% 1Y), HWM has underperformed the peer group average. Compare HWM vs TDG →
HWM Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 230.47 | 232.85 | 226.39 | 231.27 | 2.24M | +1.21% |
| 2026-10-01 | 225.65 | 229.75 | 225.00 | 228.51 | 2.63M | +1.03% |
| 2026-09-30 | 231.69 | 231.69 | 226.02 | 226.18 | 2.67M | -2.12% |
| 2026-09-29 | 228.66 | 232.30 | 228.00 | 231.07 | 1.84M | +1.19% |
| 2026-09-28 | 230.99 | 231.90 | 227.03 | 228.36 | 1.82M | -1.77% |
| 2026-09-25 | 230.49 | 233.43 | 228.91 | 232.48 | 2.18M | +1.35% |
| 2026-09-24 | 226.59 | 232.63 | 225.62 | 229.38 | 2.19M | +0.26% |
| 2026-09-23 | 226.00 | 230.37 | 224.24 | 228.78 | 2.39M | +1.52% |
| 2026-09-22 | 227.62 | 227.62 | 223.32 | 225.36 | 2.46M | -0.88% |
| 2026-09-21 | 230.50 | 231.91 | 226.36 | 227.37 | 2.77M | -1.00% |
| 2026-09-18 | 225.79 | 230.35 | 224.24 | 229.67 | 4.54M | +1.73% |
| 2026-09-17 | 229.17 | 229.50 | 223.36 | 225.76 | 2.46M | -0.87% |
| 2026-09-16 | 226.23 | 229.25 | 224.85 | 227.73 | 3.26M | +1.36% |
| 2026-09-15 | 231.59 | 232.17 | 223.28 | 224.67 | 4.04M | -1.08% |
| 2026-09-14 | 225.24 | 229.38 | 223.03 | 227.13 | 2.83M | -1.08% |
| 2026-09-11 | 231.72 | 232.36 | 227.72 | 229.61 | 3.68M | +0.75% |
| 2026-09-10 | 231.54 | 232.39 | 227.72 | 227.91 | 4.42M | -2.02% |
| 2026-09-09 | 232.71 | 238.64 | 226.30 | 232.62 | 5.72M | +0.47% |
| 2026-09-08 | 242.81 | 246.50 | 229.88 | 231.53 | 11.65M | -10.70% |
| 2026-09-04 | 259.37 | 263.34 | 258.14 | 259.27 | 2.76M | -0.47% |
| 2026-09-03 | 255.86 | 260.74 | 254.01 | 260.49 | 3.23M | +2.98% |
| 2026-09-02 | 257.77 | 257.77 | 250.14 | 252.96 | 3.57M | -0.76% |
| 2026-09-01 | 248.67 | 255.40 | 248.67 | 254.89 | 5.20M | +4.06% |
| 2026-08-31 | 248.25 | 250.79 | 240.38 | 244.95 | 9.02M | -7.51% |
| 2026-08-28 | 268.39 | 268.39 | 261.62 | 264.85 | 1.65M | -1.05% |
| 2026-08-27 | 268.78 | 269.01 | 263.67 | 267.65 | 2.00M | -0.63% |
| 2026-08-26 | 266.13 | 271.17 | 264.10 | 269.34 | 1.61M | +2.01% |
| 2026-08-25 | 268.85 | 270.06 | 262.65 | 264.04 | 2.19M | +0.28% |
| 2026-08-24 | 270.47 | 271.50 | 261.09 | 263.29 | 2.43M | -3.09% |
| 2026-08-21 | 276.36 | 276.82 | 270.89 | 271.68 | 1.92M | -0.72% |
| 2026-08-20 | 281.31 | 285.07 | 272.08 | 273.64 | 2.24M | -3.47% |
| 2026-08-19 | 293.40 | 293.40 | 283.02 | 283.48 | 2.65M | -3.13% |
| 2026-08-18 | 286.40 | 293.33 | 284.00 | 292.65 | 1.78M | +1.22% |
| 2026-08-17 | 289.18 | 291.38 | 287.21 | 289.12 | 1.86M | -0.02% |
| 2026-08-14 | 282.38 | 289.99 | 281.73 | 289.18 | 1.92M | +2.25% |
| 2026-08-13 | 282.35 | 283.60 | 276.26 | 282.82 | 2.45M | +0.42% |
| 2026-08-12 | 285.00 | 286.18 | 281.16 | 281.63 | 1.71M | +0.10% |
| 2026-08-11 | 285.16 | 287.11 | 280.75 | 281.34 | 1.37M | -0.84% |
| 2026-08-10 | 285.00 | 286.88 | 282.50 | 283.71 | 2.29M | +0.65% |
| 2026-08-07 | 291.45 | 294.70 | 280.89 | 281.88 | 2.00M | -2.71% |
| 2026-08-06 | 299.00 | 310.00 | 288.53 | 289.72 | 3.38M | -0.58% |
| 2026-08-05 | 289.25 | 292.88 | 288.96 | 291.42 | 2.23M | +1.12% |
| 2026-08-04 | 290.00 | 291.59 | 283.69 | 288.20 | 2.51M | +0.65% |
| 2026-08-03 | 284.37 | 287.04 | 279.70 | 286.34 | 1.51M | +1.45% |
| 2026-07-31 | 281.32 | 285.14 | 278.00 | 282.26 | 2.28M | +1.80% |
| 2026-07-30 | 275.75 | 278.76 | 270.25 | 277.28 | 2.01M | +1.65% |
| 2026-07-29 | 285.20 | 286.04 | 272.73 | 272.79 | 2.48M | -4.63% |
| 2026-07-28 | 287.99 | 288.98 | 281.35 | 286.04 | 2.86M | -0.66% |
| 2026-07-27 | 292.44 | 295.28 | 282.81 | 287.94 | 2.64M | -0.46% |
| 2026-07-24 | 287.36 | 293.00 | 286.46 | 289.26 | 2.11M | +0.76% |
HWM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HWM — Frequently Asked Questions
Quick answers to the most common questions about buying HWM stock.
How has HWM stock performed recently?
HWM returned +21.0% over the past year, beating its 5-year annualized CAGR of +48.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HWM's all-time high price?
Howmet Aerospace Inc. reached $310.00 on 2026-08-06. The 52-week high is $310.00. Current 1-year return of +21.0% places the stock closer to historical peaks.
Where can I download HWM historical price data?
This page provides HWM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.