NYSE:HWM | Historical Stock Price | Howmet Aerospace Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.65$19.47$39.27$79.21$159.76$322.222016-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$31.83$32.921,270,400——
2021-12-30$31.64$32.721,127,400——
2021-12-29$31.63$32.711,226,000——
2021-12-28$31.64$32.721,293,000——
2021-12-27$31.35$32.421,125,900——
2021-12-23$31.13$32.202,557,600——
2021-12-22$30.30$31.343,817,200——
2021-12-21$30.59$31.642,950,100——
2021-12-20$29.26$30.261,752,100——
2021-12-17$29.96$30.994,169,000——
2021-12-16$29.48$30.492,002,600——
2021-12-15$29.99$31.022,049,500——
2021-12-14$29.68$30.702,089,300——
2021-12-13$30.08$31.112,953,500——
2021-12-10$30.86$31.921,807,500——
2021-12-09$30.85$31.912,294,000——
2021-12-08$31.08$32.152,024,600——
2021-12-07$30.83$31.893,942,500——
2021-12-06$30.43$31.474,473,500——
2021-12-03$29.06$30.064,616,900——
2021-12-02$28.80$29.793,673,400——
2021-12-01$27.41$28.353,771,000——
2021-11-30$28.13$29.094,977,900——
2021-11-29$28.50$29.483,218,200——
2021-11-26$28.75$29.742,382,900——
2021-11-24$30.73$31.782,231,600——
2021-11-23$30.78$31.831,577,700——
2021-11-22$30.28$31.322,228,000——
2021-11-19$30.18$31.213,956,400——
2021-11-18$31.32$32.391,490,400——
2021-11-17$31.48$32.561,602,700——
2021-11-16$31.71$32.803,593,600——
2021-11-15$33.05$34.184,154,000——
2021-11-12$31.97$33.071,585,000——
2021-11-11$32.00$33.101,517,300——
2021-11-10$32.29$33.401,718,600——
2021-11-09$33.09$34.222,611,400——
2021-11-08$32.76$33.883,035,800——
2021-11-05$33.40$34.544,394,900——
2021-11-04$31.00$32.064,901,300——
2021-11-03$30.43$31.453,418,600——
2021-11-02$30.68$31.713,214,200——
2021-11-01$30.50$31.522,479,000——
2021-10-29$29.69$30.692,975,400——
2021-10-28$29.70$30.704,465,200——
2021-10-27$29.38$30.373,616,600——
2021-10-26$29.96$30.974,585,500——
2021-10-25$30.37$31.392,901,900——
2021-10-22$30.46$31.482,546,500——
2021-10-21$30.72$31.751,081,700——
2021-10-20$30.94$31.982,045,800——
2021-10-19$30.88$31.921,576,100——
2021-10-18$30.90$31.942,339,100——
2021-10-15$31.33$32.382,913,000——
2021-10-14$30.89$31.933,263,200——
2021-10-13$31.35$32.401,602,800——
2021-10-12$31.41$32.471,115,000——
2021-10-11$31.42$32.482,315,500——
2021-10-08$31.64$32.701,120,800——
2021-10-07$32.14$33.221,578,800——
2021-10-06$31.96$33.032,058,900——
2021-10-05$32.11$33.191,990,100——
2021-10-04$31.88$32.954,333,100——
2021-10-01$32.43$33.525,084,500——
2021-09-30$31.20$32.252,626,100——
2021-09-29$31.91$32.982,547,500——
2021-09-28$32.41$33.503,728,200——
2021-09-27$33.00$34.114,630,800——
2021-09-24$31.53$32.593,183,300——
2021-09-23$31.71$32.783,017,300——
2021-09-22$31.11$32.163,354,800——
2021-09-21$30.60$31.632,635,400——
2021-09-20$30.94$31.982,585,500——
2021-09-17$30.99$32.034,280,300——
2021-09-16$31.44$32.501,318,100——
2021-09-15$32.01$33.091,396,700——
2021-09-14$31.59$32.651,693,300——
2021-09-13$32.25$33.332,404,600——
2021-09-10$31.22$32.271,509,600——
2021-09-09$31.67$32.731,535,600——
2021-09-08$31.09$32.131,288,500——
2021-09-07$31.26$32.311,633,800——
2021-09-03$31.37$32.421,411,600——
2021-09-02$31.89$32.961,338,500——
2021-09-01$31.90$32.972,006,300——
2021-08-31$31.75$32.823,454,000——
2021-08-30$31.78$32.851,522,000——
2021-08-27$32.79$33.892,083,700——
2021-08-26$32.21$33.291,223,000——
2021-08-25$32.94$34.051,805,700——
2021-08-24$32.52$33.611,685,700——
2021-08-23$32.20$33.281,808,800——
2021-08-20$31.81$32.881,687,300——
2021-08-19$31.75$32.823,758,800——
2021-08-18$32.23$33.313,637,100——
2021-08-17$31.48$32.541,715,100——
2021-08-16$31.98$33.051,763,400——
2021-08-13$32.12$33.20994,300——
2021-08-12$32.68$33.781,303,600——
2021-08-11$33.01$34.122,045,900——
2021-08-10$32.30$33.392,001,700——
2021-08-09$31.56$32.622,840,200——
2021-08-06$31.74$32.814,706,000——
2021-08-05$31.65$32.715,523,100——
2021-08-04$30.70$31.715,556,500——
2021-08-03$33.00$34.092,423,700——
2021-08-02$32.73$33.811,853,600——
2021-07-30$32.82$33.901,729,500——
2021-07-29$33.10$34.191,839,000——
2021-07-28$32.81$33.893,406,100——
2021-07-27$32.73$33.812,399,300——
2021-07-26$32.51$33.582,340,800——
2021-07-23$32.38$33.452,189,900——
2021-07-22$32.33$33.393,796,200——
2021-07-21$32.87$33.951,903,300——
2021-07-20$31.89$32.943,306,600——
2021-07-19$30.49$31.494,668,400——
2021-07-16$31.66$32.706,108,400——
2021-07-15$32.41$33.484,087,800——
2021-07-14$32.80$33.881,940,100——
2021-07-13$32.89$33.972,295,100——
2021-07-12$33.87$34.982,552,300——
2021-07-09$33.95$35.071,802,800——
2021-07-08$32.94$34.022,816,900——
2021-07-07$33.24$34.333,078,000——
2021-07-06$33.51$34.613,327,100——
2021-07-02$34.44$35.571,691,500——
2021-07-01$34.62$35.762,130,600——
2021-06-30$34.47$35.602,644,500——
2021-06-29$33.67$34.783,339,200——
2021-06-28$33.88$35.002,249,000——
2021-06-25$34.84$35.995,229,700——
2021-06-24$34.58$35.721,976,200——
2021-06-23$33.81$34.921,876,500——
2021-06-22$33.81$34.923,652,200——
2021-06-21$34.07$35.193,652,700——
2021-06-18$33.19$34.284,716,900——
2021-06-17$34.02$35.143,171,500——
2021-06-16$34.93$36.082,758,700——
2021-06-15$35.01$36.162,011,000——
2021-06-14$34.96$36.111,652,200——
2021-06-11$35.37$36.532,025,800——
2021-06-10$35.01$36.164,648,500——
2021-06-09$35.03$36.182,051,000——
2021-06-08$35.73$36.913,703,300——
2021-06-07$35.30$36.462,046,400——
2021-06-04$35.20$36.362,516,200——
2021-06-03$34.83$35.983,109,900——
2021-06-02$35.41$36.582,761,700——
2021-06-01$35.61$36.783,491,300——
2021-05-28$35.48$36.652,585,800——
2021-05-27$35.48$36.657,790,700——
2021-05-26$34.02$35.142,900,800——
2021-05-25$33.77$34.883,306,600——
2021-05-24$34.04$35.164,785,100——
2021-05-21$33.76$34.874,480,700——
2021-05-20$33.79$34.903,144,900——
2021-05-19$33.59$34.704,490,400——
2021-05-18$33.72$34.836,696,300——
2021-05-17$33.71$34.824,119,000——
2021-05-14$33.25$34.345,161,200——
2021-05-13$32.35$33.413,087,200——
2021-05-12$31.88$32.934,508,700——
2021-05-11$32.40$33.473,896,100——
2021-05-10$32.58$33.652,593,300——
2021-05-07$33.57$34.684,696,900——
2021-05-06$32.21$33.274,166,900——
2021-05-05$32.35$33.413,795,500——
2021-05-04$32.19$33.252,487,200——
2021-05-03$32.03$33.082,262,100——
2021-04-30$31.96$33.011,853,000——
2021-04-29$32.14$33.201,814,100——
2021-04-28$32.12$33.184,477,100——
2021-04-27$32.03$33.081,615,300——
2021-04-26$32.22$33.283,867,300——
2021-04-23$31.96$33.012,649,400——
2021-04-22$31.42$32.453,119,200——
2021-04-21$31.93$32.981,542,800——
2021-04-20$31.00$32.023,703,100——
2021-04-19$32.57$33.641,827,000——
2021-04-16$32.70$33.781,784,200——
2021-04-15$32.35$33.412,142,200——
2021-04-14$32.55$33.624,282,600——
2021-04-13$32.14$33.201,902,400——
2021-04-12$32.32$33.382,355,500——
2021-04-09$32.23$33.291,537,400——
2021-04-08$31.81$32.861,818,300——
2021-04-07$31.80$32.852,676,400——
2021-04-06$31.40$32.434,111,500——
2021-04-05$32.07$33.133,309,300——
2021-04-01$31.82$32.873,011,000——
2021-03-31$32.13$33.193,185,700——
2021-03-30$31.76$32.814,104,700——
2021-03-29$31.52$32.562,420,200——
2021-03-26$31.99$33.042,890,900——
2021-03-25$31.35$32.382,649,000——
2021-03-24$30.35$31.352,697,400——
2021-03-23$30.37$31.373,850,200——
2021-03-22$31.55$32.593,971,200——
2021-03-19$31.82$32.873,535,900——
2021-03-18$31.76$32.814,661,500——
2021-03-17$32.16$33.223,269,100——
2021-03-16$31.14$32.173,649,100——
2021-03-15$31.82$32.872,038,400——
2021-03-12$31.55$32.593,352,300——
2021-03-11$31.63$32.675,601,800——
2021-03-10$31.45$32.494,037,500——
2021-03-09$29.76$30.745,612,300——
2021-03-08$29.81$30.793,668,900——
2021-03-05$30.37$31.373,592,200——
2021-03-04$29.55$30.526,978,900——
2021-03-03$30.30$31.304,466,100——
2021-03-02$28.98$29.932,272,800——
2021-03-01$28.95$29.902,866,300——
2021-02-26$28.11$29.043,186,200——
2021-02-25$28.35$29.282,886,600——
2021-02-24$30.14$31.133,631,100——
2021-02-23$29.08$30.041,765,300——
2021-02-22$28.65$29.592,592,200——
2021-02-19$28.68$29.621,925,700——
2021-02-18$27.81$28.731,994,400——
2021-02-17$28.64$29.581,581,600——
2021-02-16$28.38$29.312,773,600——
2021-02-12$28.28$29.211,850,400——
2021-02-11$28.75$29.703,034,200——
2021-02-10$28.33$29.262,981,100——
2021-02-09$27.76$28.672,922,200——
2021-02-08$27.74$28.651,917,300——
2021-02-05$27.13$28.022,430,300——
2021-02-04$27.34$28.245,251,100——
2021-02-03$26.86$27.744,079,500——
2021-02-02$26.11$26.974,358,000——
2021-02-01$25.05$25.872,450,700——
2021-01-29$24.58$25.395,861,000——
2021-01-28$24.76$25.584,724,500——
2021-01-27$23.60$24.388,144,000——
2021-01-26$25.00$25.827,258,600——
2021-01-25$25.83$26.687,595,900——
2021-01-22$26.76$27.642,339,600——
2021-01-21$26.92$27.817,578,800——
2021-01-20$27.40$28.304,955,400——
2021-01-19$27.75$28.662,658,900——
2021-01-15$27.95$28.872,117,800——
2021-01-14$28.59$29.536,029,900——
2021-01-13$28.13$29.061,666,700——
2021-01-12$28.87$29.822,367,900——
2021-01-11$28.21$29.143,090,400——
2021-01-08$27.91$28.832,027,100——
2021-01-07$27.74$28.652,321,700——
2021-01-06$28.03$28.953,137,000——
2021-01-05$27.91$28.833,658,800——
2021-01-04$26.87$27.753,203,100——