The highest closing price for Howmet Aerospace (HWM) last month was $260.49, on September 3. It was down 9.3% for the month. The latest price is $216.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $231.69 | $231.69 | $226.02 | $226.18 | 2,759,700 |
September 29 2026 | $228.66 | $232.30 | $228.00 | $230.94 | 1,854,700 |
September 28 2026 | $230.99 | $231.90 | $227.00 | $228.32 | 1,818,100 |
September 25 2026 | $231.00 | $233.42 | $228.91 | $232.48 | 2,192,900 |
September 24 2026 | $226.59 | $232.63 | $225.62 | $229.38 | 2,227,500 |
September 23 2026 | $226.00 | $230.37 | $224.24 | $228.78 | 2,413,800 |
September 22 2026 | $227.69 | $227.94 | $223.28 | $225.36 | 2,467,300 |
September 21 2026 | $230.50 | $231.91 | $226.36 | $227.37 | 2,821,600 |
September 18 2026 | $225.78 | $230.36 | $224.24 | $229.67 | 4,732,000 |
September 17 2026 | $229.17 | $229.51 | $223.36 | $225.76 | 2,521,200 |
September 16 2026 | $226.23 | $229.25 | $224.85 | $227.73 | 3,257,900 |
September 15 2026 | $231.59 | $232.17 | $223.28 | $224.67 | 4,083,700 |
September 14 2026 | $226.24 | $229.38 | $223.03 | $227.13 | 2,859,000 |
September 11 2026 | $231.72 | $232.36 | $227.73 | $229.61 | 3,730,900 |
September 10 2026 | $231.54 | $232.39 | $227.57 | $227.91 | 4,428,800 |
September 09 2026 | $232.71 | $238.64 | $226.30 | $232.62 | 5,746,100 |
September 08 2026 | $242.81 | $246.50 | $229.32 | $231.53 | 11,667,200 |
September 04 2026 | $260.00 | $263.34 | $258.15 | $259.27 | 2,823,200 |
September 03 2026 | $255.86 | $260.74 | $254.02 | $260.49 | 3,232,600 |
September 02 2026 | $257.77 | $257.77 | $250.14 | $252.96 | 3,636,400 |
September 01 2026 | $249.46 | $255.78 | $248.70 | $254.89 | 5,541,200 |
Daily pricing data for Howmet Aerospace dates back to 11/1/2016, and may be incomplete.