Howmet Aerospace Inc. (HWM) stock
HWMNYSERolling Drawing & Extruding of Nonferrous MetalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3035% above fair value
$199.22−6.72 (-3.26%)
Close on Oct 30, 2026Market cap $79.45BP/E 39.0Yield 0.22%
Price history
Howmet Aerospace share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$199.22
-3.26% on the day
52-week range
$183.52 – $310.00
-35.7% from the high
Change over 52 weeks
-1.3%
From $201.77 on Oct 30, 2025
Average volume
3.18M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $201.47 | $205.88 | $198.81 | $199.22 | -3.26% | 3,739,964 |
| Oct 29, 2026 | $199.01 | $207.65 | $195.46 | $205.94 | +5.51% | 5,829,626 |
| Oct 28, 2026 | $193.45 | $198.68 | $192.68 | $195.19 | +1.67% | 4,258,603 |
| Oct 27, 2026 | $194.93 | $195.61 | $189.83 | $191.99 | -1.22% | 3,474,302 |
| Oct 26, 2026 | $186.79 | $194.86 | $185.03 | $194.36 | +4.55% | 5,930,304 |
| Oct 23, 2026 | $188.93 | $189.47 | $183.52 | $185.91 | -3.82% | 6,038,830 |
| Oct 22, 2026 | $203.26 | $203.26 | $190.32 | $193.29 | -7.14% | 6,609,627 |
| Oct 21, 2026 | $212.21 | $214.98 | $204.07 | $208.15 | -1.64% | 5,849,933 |
| Oct 20, 2026 | $218.00 | $218.21 | $204.85 | $211.63 | -3.82% | 5,529,345 |
| Oct 19, 2026 | $220.97 | $222.43 | $218.67 | $220.03 | -0.42% | 2,206,058 |
| Oct 16, 2026 | $220.80 | $224.99 | $220.60 | $220.96 | +0.57% | 2,976,596 |
| Oct 15, 2026 | $216.92 | $220.62 | $211.08 | $219.70 | +0.99% | 3,431,132 |
| Oct 14, 2026 | $216.99 | $219.88 | $215.44 | $217.54 | +0.32% | 2,734,911 |
| Oct 13, 2026 | $219.48 | $220.03 | $214.33 | $216.84 | -1.80% | 3,558,664 |
| Oct 12, 2026 | $225.44 | $225.56 | $220.35 | $220.81 | -1.98% | 2,020,296 |
| Oct 9, 2026 | $222.04 | $226.22 | $220.83 | $225.26 | +1.21% | 2,671,599 |
| Oct 8, 2026 | $220.72 | $224.75 | $219.63 | $222.56 | -0.09% | 2,654,167 |
| Oct 7, 2026 | $228.03 | $228.50 | $222.06 | $222.75 | -3.82% | 2,617,625 |
| Oct 6, 2026 | $229.66 | $231.73 | $225.10 | $231.60 | +0.88% | 2,353,036 |
| Oct 5, 2026 | $231.74 | $232.30 | $228.59 | $229.57 | -0.74% | 2,254,065 |
| Oct 2, 2026 | $230.47 | $232.86 | $226.39 | $231.27 | +1.27% | 2,262,686 |
| Oct 1, 2026 | $225.65 | $229.75 | $224.88 | $228.38 | +0.97% | 2,632,520 |
| Sep 30, 2026 | $231.69 | $231.69 | $226.02 | $226.18 | -2.06% | 2,759,747 |
| Sep 29, 2026 | $228.66 | $232.30 | $228.00 | $230.94 | +1.15% | 1,855,169 |
| Sep 28, 2026 | $230.99 | $231.90 | $227.00 | $228.32 | -1.79% | 1,818,920 |
| Sep 25, 2026 | $231.00 | $233.42 | $228.91 | $232.48 | +1.35% | 2,193,129 |
| Sep 24, 2026 | $226.59 | $232.63 | $225.62 | $229.38 | +0.26% | 2,228,093 |
| Sep 23, 2026 | $226.00 | $230.37 | $224.24 | $228.78 | +1.52% | 2,414,109 |
| Sep 22, 2026 | $227.69 | $227.94 | $223.28 | $225.36 | -0.88% | 2,468,155 |
| Sep 21, 2026 | $230.50 | $231.91 | $226.36 | $227.37 | -1.00% | 2,822,155 |
| Sep 18, 2026 | $225.78 | $230.36 | $224.24 | $229.67 | +1.73% | 4,735,426 |
| Sep 17, 2026 | $229.17 | $229.51 | $223.36 | $225.76 | -0.87% | 2,523,810 |
| Sep 16, 2026 | $226.23 | $229.25 | $224.85 | $227.73 | +1.36% | 3,258,353 |
| Sep 15, 2026 | $231.59 | $232.17 | $223.28 | $224.67 | -1.08% | 4,084,423 |
| Sep 14, 2026 | $226.24 | $229.38 | $223.03 | $227.13 | -1.08% | 2,859,119 |
| Sep 11, 2026 | $231.72 | $232.36 | $227.73 | $229.61 | +0.75% | 3,731,149 |
| Sep 10, 2026 | $231.54 | $232.39 | $227.57 | $227.91 | -2.02% | 4,430,543 |
| Sep 9, 2026 | $232.71 | $238.64 | $226.30 | $232.62 | +0.47% | 5,747,079 |
| Sep 8, 2026 | $242.81 | $246.50 | $229.32 | $231.53 | -10.70% | 11,676,700 |
| Sep 4, 2026 | $260.00 | $263.34 | $258.15 | $259.27 | -0.47% | 2,823,772 |
| Sep 3, 2026 | $255.86 | $260.74 | $254.02 | $260.49 | +2.98% | 3,232,958 |
| Sep 2, 2026 | $257.77 | $257.77 | $250.14 | $252.96 | -0.76% | 3,637,512 |
| Sep 1, 2026 | $249.46 | $255.78 | $248.70 | $254.89 | +4.06% | 5,542,079 |
| Aug 31, 2026 | $248.25 | $250.79 | $240.38 | $244.95 | -7.51% | 9,622,561 |
| Aug 28, 2026 | $268.39 | $268.39 | $261.62 | $264.85 | -1.05% | 1,650,780 |
| Aug 27, 2026 | $268.78 | $269.01 | $263.67 | $267.65 | -0.63% | 2,721,427 |
| Aug 26, 2026 | $266.13 | $271.17 | $264.10 | $269.34 | +2.01% | 1,634,948 |
| Aug 25, 2026 | $268.85 | $270.06 | $262.65 | $264.04 | +0.28% | 1,999,088 |
| Aug 24, 2026 | $270.47 | $271.50 | $261.09 | $263.29 | -3.09% | 2,433,199 |
| Aug 21, 2026 | $276.36 | $276.82 | $270.89 | $271.68 | -0.72% | 1,924,971 |
| Aug 20, 2026 | $281.31 | $285.07 | $272.08 | $273.64 | -3.47% | 2,237,542 |
| Aug 19, 2026 | $293.40 | $293.40 | $283.02 | $283.48 | -3.13% | 2,646,161 |
| Aug 18, 2026 | $286.40 | $293.33 | $284.00 | $292.65 | +1.22% | 1,783,150 |
| Aug 17, 2026 | $289.18 | $291.38 | $287.21 | $289.12 | -0.02% | 1,858,198 |
| Aug 14, 2026 | $282.38 | $289.99 | $281.73 | $289.18 | +2.25% | 1,923,369 |
| Aug 13, 2026 | $282.35 | $283.60 | $276.26 | $282.82 | +0.42% | 2,451,623 |
| Aug 12, 2026 | $285.00 | $286.18 | $281.16 | $281.63 | +0.10% | 1,714,310 |
| Aug 11, 2026 | $285.16 | $287.11 | $280.75 | $281.34 | -0.84% | 1,369,768 |
| Aug 10, 2026 | $285.00 | $286.88 | $282.50 | $283.71 | +0.65% | 2,292,943 |
| Aug 7, 2026 | $291.45 | $294.70 | $280.89 | $281.88 | -2.71% | 2,000,989 |
| Aug 6, 2026 | $299.00 | $310.00 | $288.53 | $289.72 | -0.58% | 3,376,503 |
| Aug 5, 2026 | $289.25 | $292.88 | $288.97 | $291.42 | +1.12% | 2,227,202 |
| Aug 4, 2026 | $290.00 | $291.59 | $283.69 | $288.20 | +0.65% | 2,509,542 |
| Aug 3, 2026 | $284.37 | $287.04 | $279.70 | $286.34 | +1.45% | 1,509,692 |
| Jul 31, 2026 | $281.32 | $285.14 | $278.00 | $282.26 | +1.80% | 2,282,493 |
| Jul 30, 2026 | $275.75 | $278.76 | $270.25 | $277.28 | +1.65% | 2,010,779 |
| Jul 29, 2026 | $285.20 | $286.04 | $272.73 | $272.79 | -4.63% | 2,478,130 |
| Jul 28, 2026 | $287.99 | $288.98 | $281.35 | $286.04 | -0.66% | 2,859,199 |
| Jul 27, 2026 | $292.44 | $295.28 | $282.81 | $287.94 | -0.46% | 2,637,015 |
| Jul 24, 2026 | $287.36 | $293.00 | $286.46 | $289.26 | +0.76% | 2,112,534 |
| Jul 23, 2026 | $280.49 | $288.66 | $278.61 | $287.09 | +2.28% | 2,479,735 |
| Jul 22, 2026 | $278.76 | $282.04 | $277.48 | $280.70 | +0.61% | 1,610,757 |
| Jul 21, 2026 | $274.24 | $279.74 | $271.75 | $279.00 | +2.58% | 1,364,851 |
| Jul 20, 2026 | $274.60 | $277.49 | $270.33 | $271.98 | -0.17% | 1,533,064 |
| Jul 17, 2026 | $269.35 | $277.79 | $265.75 | $272.43 | +0.46% | 2,061,865 |
| Jul 16, 2026 | $275.83 | $279.20 | $267.76 | $271.19 | -2.88% | 1,844,579 |
| Jul 15, 2026 | $278.66 | $279.98 | $271.25 | $279.24 | +0.89% | 2,011,349 |
| Jul 14, 2026 | $273.41 | $277.45 | $271.79 | $276.78 | +2.03% | 1,653,407 |
| Jul 13, 2026 | $269.16 | $275.49 | $268.95 | $271.28 | +0.16% | 1,570,533 |
| Jul 10, 2026 | $273.45 | $274.06 | $265.01 | $270.85 | -1.07% | 1,458,092 |
| Jul 9, 2026 | $276.08 | $277.52 | $272.94 | $273.77 | +0.81% | 1,349,707 |
| Jul 8, 2026 | $271.40 | $273.66 | $268.81 | $271.58 | -1.40% | 1,726,195 |
| Jul 7, 2026 | $275.60 | $276.92 | $267.73 | $275.43 | -0.89% | 2,287,995 |
| Jul 6, 2026 | $272.99 | $280.50 | $272.89 | $277.91 | +2.77% | 2,388,972 |
| Jul 2, 2026 | $271.90 | $277.65 | $267.07 | $270.41 | +1.12% | 2,292,632 |
| Jul 1, 2026 | $271.34 | $273.48 | $266.44 | $267.41 | -0.54% | 2,758,744 |
| Jun 30, 2026 | $271.99 | $274.09 | $264.21 | $268.86 | +0.11% | 3,655,201 |
| Jun 29, 2026 | $268.58 | $271.71 | $264.10 | $268.57 | -0.11% | 5,271,630 |
| Jun 26, 2026 | $269.00 | $270.68 | $258.59 | $268.87 | -1.56% | 17,578,610 |
| Jun 25, 2026 | $276.32 | $281.46 | $269.83 | $273.14 | -1.06% | 4,997,467 |
| Jun 24, 2026 | $275.03 | $279.14 | $274.23 | $276.06 | +0.34% | 2,886,225 |
| Jun 23, 2026 | $276.47 | $279.15 | $269.22 | $275.13 | -1.87% | 3,050,934 |
| Jun 22, 2026 | $278.22 | $280.68 | $275.50 | $280.36 | +0.97% | 2,566,947 |
| Jun 18, 2026 | $288.32 | $290.63 | $276.01 | $277.66 | -1.97% | 4,444,391 |
| Jun 17, 2026 | $275.43 | $285.63 | $273.56 | $283.23 | +2.09% | 2,701,818 |
| Jun 16, 2026 | $273.07 | $280.71 | $272.26 | $277.42 | +2.58% | 2,841,531 |
| Jun 15, 2026 | $270.90 | $273.05 | $268.57 | $270.44 | +2.18% | 2,257,860 |
| Jun 12, 2026 | $267.94 | $268.03 | $261.09 | $264.67 | +0.03% | 1,797,083 |
| Jun 11, 2026 | $251.38 | $264.66 | $250.85 | $264.60 | +6.06% | 2,508,381 |
| Jun 10, 2026 | $256.77 | $256.77 | $248.34 | $249.49 | -2.98% | 2,746,336 |
| Jun 9, 2026 | $249.23 | $257.34 | $243.68 | $257.16 | +4.30% | 3,162,587 |
| Jun 8, 2026 | $254.53 | $254.54 | $245.20 | $246.55 | -2.12% | 2,403,120 |
| Jun 5, 2026 | $248.74 | $257.03 | $248.12 | $251.90 | +1.03% | 2,189,640 |
| Jun 4, 2026 | $248.22 | $251.06 | $244.63 | $249.33 | +0.28% | 2,181,806 |
| Jun 3, 2026 | $249.54 | $252.08 | $246.20 | $248.63 | -0.83% | 1,950,839 |
| Jun 2, 2026 | $254.12 | $256.57 | $249.01 | $250.72 | -1.88% | 2,813,252 |
| Jun 1, 2026 | $253.62 | $257.28 | $249.03 | $255.52 | -1.06% | 2,928,389 |
| May 29, 2026 | $258.84 | $259.58 | $254.34 | $258.25 | -0.63% | 6,631,284 |
| May 28, 2026 | $260.00 | $262.48 | $255.53 | $259.89 | +0.72% | 2,037,826 |
| May 27, 2026 | $262.50 | $263.48 | $255.50 | $258.02 | -1.48% | 2,000,090 |
| May 26, 2026 | $260.72 | $263.19 | $258.93 | $261.89 | +2.08% | 1,778,209 |
| May 22, 2026 | $261.88 | $261.90 | $255.45 | $256.55 | -1.29% | 1,695,004 |
| May 21, 2026 | $259.50 | $262.09 | $257.33 | $259.89 | -0.51% | 1,633,515 |
| May 20, 2026 | $256.26 | $262.70 | $255.33 | $261.21 | +3.20% | 2,514,491 |
| May 19, 2026 | $254.71 | $256.00 | $250.85 | $253.12 | -1.51% | 2,016,840 |
| May 18, 2026 | $260.00 | $263.82 | $255.79 | $256.99 | -1.29% | 1,760,167 |
| May 15, 2026 | $266.22 | $268.34 | $260.00 | $260.35 | -4.41% | 2,392,850 |
| May 14, 2026 | $274.52 | $274.73 | $267.00 | $272.37 | -0.27% | 1,701,259 |
| May 13, 2026 | $270.68 | $276.67 | $267.60 | $273.10 | +1.24% | 2,442,679 |
| May 12, 2026 | $273.61 | $274.95 | $266.84 | $269.76 | -1.40% | 2,303,798 |
| May 11, 2026 | $269.35 | $275.16 | $266.03 | $273.58 | +1.12% | 2,980,136 |
| May 8, 2026 | $273.42 | $275.82 | $269.21 | $270.56 | -0.73% | 3,186,756 |
| May 7, 2026 | $275.80 | $280.74 | $266.06 | $272.54 | +6.28% | 5,793,951 |
| May 6, 2026 | $250.72 | $258.30 | $249.64 | $256.43 | +5.66% | 4,287,809 |
| May 5, 2026 | $243.03 | $245.74 | $242.01 | $242.69 | +1.25% | 1,775,989 |
| May 4, 2026 | $239.99 | $242.40 | $238.35 | $239.70 | +0.08% | 1,886,367 |
| May 1, 2026 | $243.57 | $244.60 | $237.87 | $239.51 | -1.45% | 2,026,814 |
| Apr 30, 2026 | $236.29 | $244.06 | $235.87 | $243.04 | +2.76% | 2,540,685 |
| Apr 29, 2026 | $241.00 | $241.79 | $234.61 | $236.52 | -1.63% | 2,699,412 |
| Apr 28, 2026 | $241.76 | $245.36 | $237.28 | $240.43 | -0.53% | 2,728,567 |
| Apr 27, 2026 | $241.93 | $242.46 | $238.01 | $241.70 | -0.31% | 1,863,071 |
| Apr 24, 2026 | $244.43 | $245.26 | $239.73 | $242.44 | -1.51% | 1,452,426 |
| Apr 23, 2026 | $242.35 | $251.24 | $241.73 | $246.16 | +2.19% | 2,462,444 |
| Apr 22, 2026 | $250.00 | $250.22 | $233.32 | $240.88 | -2.76% | 3,630,262 |
| Apr 21, 2026 | $254.43 | $255.20 | $245.72 | $247.72 | -3.09% | 2,040,017 |
| Apr 20, 2026 | $255.62 | $257.15 | $252.40 | $255.62 | -0.03% | 1,841,936 |
| Apr 17, 2026 | $251.33 | $258.74 | $251.33 | $255.69 | +3.27% | 2,276,513 |
| Apr 16, 2026 | $254.37 | $255.54 | $246.36 | $247.60 | -2.54% | 1,868,088 |
| Apr 15, 2026 | $257.12 | $258.07 | $252.42 | $254.04 | -1.55% | 1,685,923 |
| Apr 14, 2026 | $257.28 | $259.82 | $255.90 | $258.03 | +0.74% | 1,632,411 |
| Apr 13, 2026 | $251.43 | $256.30 | $249.38 | $256.14 | +1.37% | 1,975,480 |
| Apr 10, 2026 | $253.36 | $254.64 | $249.29 | $252.67 | -0.55% | 1,187,203 |
| Apr 9, 2026 | $249.26 | $257.37 | $249.26 | $254.06 | +1.62% | 1,889,995 |
| Apr 8, 2026 | $245.92 | $253.00 | $245.92 | $250.00 | +5.92% | 2,106,216 |
| Apr 7, 2026 | $233.26 | $236.92 | $232.08 | $236.02 | -0.23% | 1,311,766 |
| Apr 6, 2026 | $232.40 | $236.61 | $231.15 | $236.57 | +1.67% | 1,499,044 |
| Apr 2, 2026 | $234.55 | $237.76 | $230.97 | $232.68 | -2.66% | 1,756,700 |
| Apr 1, 2026 | $234.02 | $240.38 | $233.63 | $239.04 | +3.72% | 2,650,783 |
| Mar 31, 2026 | $227.13 | $233.22 | $225.00 | $230.46 | +3.35% | 3,431,253 |
| Mar 30, 2026 | $230.51 | $230.89 | $220.51 | $222.99 | -2.15% | 2,405,563 |
| Mar 27, 2026 | $230.23 | $230.98 | $227.37 | $227.90 | -1.13% | 1,656,125 |
| Mar 26, 2026 | $237.50 | $238.67 | $229.78 | $230.51 | -4.60% | 1,604,801 |
| Mar 25, 2026 | $242.00 | $243.66 | $240.77 | $241.62 | +0.88% | 1,602,010 |
| Mar 24, 2026 | $233.65 | $239.57 | $231.76 | $239.51 | +1.47% | 1,937,775 |
| Mar 23, 2026 | $235.01 | $241.85 | $232.60 | $236.04 | +2.09% | 2,227,030 |
| Mar 20, 2026 | $231.38 | $233.00 | $227.68 | $231.21 | -0.74% | 4,337,290 |
| Mar 19, 2026 | $237.87 | $239.30 | $230.98 | $232.94 | -3.72% | 3,028,486 |
| Mar 18, 2026 | $242.28 | $245.23 | $240.98 | $241.93 | +0.70% | 2,521,359 |
| Mar 17, 2026 | $241.65 | $242.62 | $234.26 | $240.24 | -0.20% | 2,330,106 |
| Mar 16, 2026 | $241.23 | $242.60 | $238.53 | $240.73 | +1.68% | 2,982,903 |
| Mar 13, 2026 | $245.26 | $246.37 | $232.82 | $236.75 | -2.90% | 2,637,587 |
| Mar 12, 2026 | $251.54 | $251.54 | $239.60 | $243.82 | -3.11% | 2,870,691 |
| Mar 11, 2026 | $252.52 | $253.91 | $248.03 | $251.65 | -0.89% | 1,971,147 |
| Mar 10, 2026 | $253.41 | $257.38 | $251.68 | $253.91 | -0.09% | 1,967,231 |
| Mar 9, 2026 | $247.35 | $254.24 | $243.62 | $254.14 | +1.60% | 2,647,425 |
| Mar 6, 2026 | $249.76 | $253.25 | $246.35 | $250.13 | -0.90% | 2,299,034 |
| Mar 5, 2026 | $258.00 | $259.64 | $249.02 | $252.39 | -2.96% | 3,215,920 |
| Mar 4, 2026 | $260.32 | $260.76 | $256.13 | $260.09 | +0.48% | 1,511,737 |
| Mar 3, 2026 | $259.53 | $261.04 | $252.51 | $258.84 | -2.37% | 2,178,472 |
| Mar 2, 2026 | $263.00 | $267.31 | $259.00 | $265.11 | +0.98% | 2,240,506 |
| Feb 27, 2026 | $258.48 | $262.63 | $257.49 | $262.53 | +0.85% | 3,401,616 |
| Feb 26, 2026 | $259.75 | $260.94 | $254.86 | $260.31 | +0.26% | 1,617,543 |
| Feb 25, 2026 | $259.98 | $261.83 | $255.82 | $259.64 | -0.50% | 1,923,813 |
| Feb 24, 2026 | $256.50 | $261.69 | $253.15 | $260.95 | +1.52% | 1,593,718 |
| Feb 23, 2026 | $256.08 | $258.50 | $255.27 | $257.04 | -0.41% | 2,184,450 |
| Feb 20, 2026 | $252.13 | $258.83 | $251.39 | $258.10 | +2.71% | 3,136,324 |
| Feb 19, 2026 | $246.77 | $251.68 | $245.00 | $251.30 | +0.78% | 2,435,617 |
| Feb 18, 2026 | $254.03 | $254.28 | $247.10 | $249.35 | -1.27% | 3,187,532 |
| Feb 17, 2026 | $247.19 | $254.57 | $246.02 | $252.55 | +0.94% | 3,357,710 |
| Feb 13, 2026 | $248.83 | $255.90 | $246.70 | $250.21 | +2.21% | 3,423,890 |
| Feb 12, 2026 | $235.81 | $256.70 | $235.79 | $244.79 | +6.04% | 5,210,503 |
| Feb 11, 2026 | $229.33 | $233.60 | $227.00 | $230.85 | +2.84% | 4,381,030 |
| Feb 10, 2026 | $225.70 | $227.51 | $224.04 | $224.47 | -0.30% | 2,503,985 |
| Feb 9, 2026 | $222.48 | $226.12 | $220.38 | $225.15 | +0.89% | 3,054,208 |
| Feb 6, 2026 | $213.97 | $223.70 | $213.97 | $223.16 | +6.45% | 2,905,702 |
| Feb 5, 2026 | $207.04 | $212.63 | $206.23 | $209.63 | +0.49% | 2,322,986 |
| Feb 4, 2026 | $213.04 | $214.00 | $204.85 | $208.61 | -2.29% | 3,692,107 |
| Feb 3, 2026 | $210.87 | $214.31 | $210.14 | $213.49 | +3.03% | 3,488,746 |
| Feb 2, 2026 | $206.81 | $209.20 | $204.55 | $207.21 | -0.42% | 2,359,921 |
| Jan 30, 2026 | $207.78 | $212.00 | $207.78 | $208.08 | -0.41% | 4,293,055 |
| Jan 29, 2026 | $211.76 | $213.59 | $208.14 | $208.93 | -0.91% | 3,236,094 |
| Jan 28, 2026 | $214.32 | $215.15 | $208.30 | $210.84 | -2.18% | 3,925,780 |
| Jan 27, 2026 | $216.65 | $218.48 | $214.24 | $215.53 | +0.06% | 2,625,898 |
| Jan 26, 2026 | $214.44 | $218.02 | $213.94 | $215.39 | +0.23% | 2,798,924 |
| Jan 23, 2026 | $217.81 | $219.00 | $213.80 | $214.89 | -1.29% | 3,492,863 |
| Jan 22, 2026 | $224.34 | $226.00 | $216.12 | $217.70 | -3.24% | 3,862,669 |
| Jan 21, 2026 | $221.95 | $226.74 | $220.51 | $225.00 | +2.11% | 2,288,699 |
| Jan 20, 2026 | $223.04 | $226.62 | $217.85 | $220.36 | -2.01% | 2,489,482 |
| Jan 16, 2026 | $224.49 | $225.80 | $223.05 | $224.89 | +0.28% | 1,671,876 |
| Jan 15, 2026 | $222.46 | $226.87 | $222.46 | $224.26 | +1.82% | 2,099,568 |
| Jan 14, 2026 | $219.30 | $221.76 | $215.88 | $220.25 | +0.28% | 2,143,291 |
| Jan 13, 2026 | $221.34 | $223.61 | $219.08 | $219.64 | -0.23% | 2,487,645 |
| Jan 12, 2026 | $218.16 | $221.44 | $216.59 | $220.15 | +0.86% | 2,076,664 |
| Jan 9, 2026 | $212.03 | $219.39 | $212.03 | $218.27 | +3.93% | 2,343,884 |
| Jan 8, 2026 | $215.48 | $217.00 | $205.88 | $210.02 | -0.42% | 3,240,559 |
| Jan 7, 2026 | $215.44 | $216.35 | $210.71 | $210.90 | -1.77% | 2,128,704 |
| Jan 6, 2026 | $213.59 | $216.38 | $211.23 | $214.69 | +0.83% | 2,451,605 |
| Jan 5, 2026 | $212.11 | $215.59 | $209.14 | $212.92 | +0.57% | 2,737,220 |
| Jan 2, 2026 | $205.49 | $211.73 | $204.15 | $211.71 | +3.26% | 1,673,338 |
| Dec 31, 2025 | $208.04 | $208.34 | $204.83 | $205.02 | -1.34% | 1,211,632 |
| Dec 30, 2025 | $209.29 | $209.48 | $207.13 | $207.81 | -0.80% | 1,043,463 |
| Dec 29, 2025 | $210.50 | $211.36 | $208.88 | $209.49 | -0.82% | 1,760,811 |
| Dec 26, 2025 | $211.57 | $212.52 | $210.02 | $211.22 | -0.45% | 953,895 |
| Dec 24, 2025 | $210.59 | $212.46 | $209.74 | $212.17 | +1.24% | 835,706 |
| Dec 23, 2025 | $208.04 | $210.43 | $207.90 | $209.57 | +0.67% | 1,479,280 |
| Dec 22, 2025 | $205.00 | $209.24 | $201.42 | $208.17 | +2.30% | 1,919,534 |
| Dec 19, 2025 | $198.97 | $203.80 | $198.50 | $203.49 | +2.77% | 3,462,452 |
| Dec 18, 2025 | $193.70 | $200.06 | $193.58 | $198.00 | +3.56% | 2,899,899 |
| Dec 17, 2025 | $195.20 | $197.91 | $191.05 | $191.19 | -2.04% | 2,645,145 |
| Dec 16, 2025 | $194.67 | $196.22 | $192.51 | $195.18 | -1.04% | 3,017,463 |
| Dec 15, 2025 | $198.20 | $201.21 | $195.74 | $197.24 | -0.54% | 2,231,616 |
| Dec 12, 2025 | $198.18 | $201.66 | $195.70 | $198.31 | +1.24% | 2,466,520 |
| Dec 11, 2025 | $191.65 | $196.25 | $189.19 | $195.89 | +1.82% | 1,971,008 |
| Dec 10, 2025 | $191.97 | $194.37 | $190.32 | $192.39 | +0.54% | 2,296,003 |
| Dec 9, 2025 | $193.60 | $195.05 | $191.25 | $191.36 | -1.18% | 2,234,724 |
| Dec 8, 2025 | $191.69 | $194.69 | $190.81 | $193.64 | +1.39% | 2,661,624 |
| Dec 5, 2025 | $197.00 | $197.16 | $188.83 | $190.98 | -2.70% | 2,754,339 |
| Dec 4, 2025 | $193.95 | $197.75 | $193.20 | $196.27 | +1.02% | 1,976,940 |
| Dec 3, 2025 | $196.65 | $196.88 | $192.05 | $194.29 | -1.00% | 1,851,496 |
| Dec 2, 2025 | $200.66 | $201.22 | $194.97 | $196.26 | -1.25% | 2,551,835 |
| Dec 1, 2025 | $203.00 | $203.57 | $198.50 | $198.74 | -2.86% | 1,832,456 |
| Nov 28, 2025 | $206.15 | $207.77 | $202.68 | $204.59 | -0.02% | 688,614 |
| Nov 26, 2025 | $204.20 | $207.44 | $204.20 | $204.63 | +0.47% | 1,968,376 |
| Nov 25, 2025 | $201.97 | $204.40 | $198.73 | $203.68 | +1.78% | 3,035,722 |
| Nov 24, 2025 | $197.61 | $201.17 | $196.98 | $200.12 | +1.44% | 3,086,379 |
| Nov 21, 2025 | $197.00 | $198.65 | $192.76 | $197.28 | -0.32% | 2,927,913 |
| Nov 20, 2025 | $206.72 | $207.85 | $197.57 | $197.92 | -2.05% | 2,487,357 |
| Nov 19, 2025 | $201.22 | $205.35 | $200.66 | $202.06 | +0.42% | 2,152,145 |
| Nov 18, 2025 | $200.81 | $202.36 | $196.64 | $201.22 | +0.47% | 2,035,177 |
| Nov 17, 2025 | $203.97 | $204.70 | $199.00 | $200.28 | -1.48% | 1,469,270 |
| Nov 14, 2025 | $200.00 | $205.00 | $197.00 | $203.29 | +0.99% | 1,573,858 |
| Nov 13, 2025 | $205.86 | $205.86 | $200.26 | $201.30 | -1.84% | 3,006,414 |
| Nov 12, 2025 | $208.57 | $210.32 | $204.75 | $205.07 | -1.83% | 2,144,529 |
| Nov 11, 2025 | $208.27 | $209.96 | $204.80 | $208.90 | -0.40% | 1,435,346 |
| Nov 10, 2025 | $208.83 | $211.78 | $206.87 | $209.74 | +1.49% | 1,414,005 |
| Nov 7, 2025 | $204.69 | $207.40 | $201.32 | $206.66 | +0.46% | 2,282,739 |
| Nov 6, 2025 | $206.12 | $208.24 | $204.67 | $205.72 | -0.29% | 1,935,802 |
| Nov 5, 2025 | $203.03 | $207.44 | $203.03 | $206.31 | +0.63% | 1,406,553 |
| Nov 4, 2025 | $203.07 | $205.54 | $200.59 | $205.02 | -0.83% | 1,917,769 |
| Nov 3, 2025 | $208.10 | $210.50 | $206.54 | $206.74 | +0.38% | 3,134,555 |
| Oct 31, 2025 | $202.87 | $209.80 | $202.87 | $205.95 | +2.07% | 3,401,920 |
| Oct 30, 2025 | $201.12 | $211.95 | $200.00 | $201.77 | -0.84% | 3,983,113 |
| Oct 29, 2025 | $201.07 | $205.15 | $199.66 | $203.48 | +1.21% | 2,517,363 |
| Oct 28, 2025 | $203.00 | $205.29 | $200.85 | $201.04 | -0.40% | 2,500,034 |
| Oct 27, 2025 | $201.17 | $202.84 | $200.00 | $201.84 | +1.68% | 1,665,872 |
| Oct 24, 2025 | $201.70 | $202.50 | $198.25 | $198.51 | -0.79% | 2,142,400 |
| Oct 23, 2025 | $191.61 | $200.20 | $191.50 | $200.10 | +4.64% | 2,300,813 |
| Oct 22, 2025 | $197.79 | $200.00 | $188.86 | $191.23 | -3.02% | 2,250,958 |
| Oct 21, 2025 | $193.24 | $197.84 | $193.08 | $197.18 | +2.42% | 2,022,624 |
| Oct 20, 2025 | $191.63 | $193.50 | $190.59 | $192.52 | – | 1,045,121 |
Seasonality
HWM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | 9.0% | -5.6% | -1.6% | 7.1% | 2.4% | 6.8% | 0.2% | -2.0% | 0.0% | 10.1% | 2.6% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.5% | 26.2% | -12.2% | 5.5% | 6.3% | 4.1% | 5.0% | -13.2% | -7.7% | -11.9% | ||
| 2025 | 15.7% | 8.0% | -5.0% | 6.8% | 22.7% | 9.6% | -3.4% | -3.1% | 12.7% | 5.0% | -0.6% | 0.2% |
| 2024 | 4.0% | 18.4% | 2.8% | -2.5% | 26.9% | -8.3% | 23.3% | 1.1% | 3.7% | -0.5% | 18.8% | -7.6% |
| 2023 | 3.2% | 3.8% | 0.5% | 4.5% | -3.4% | 15.9% | 3.2% | -3.2% | -6.5% | -4.6% | 19.4% | 2.9% |
| 2022 | -2.3% | 15.6% | 0.1% | -5.1% | 4.9% | -12.1% | 18.1% | -4.5% | -12.7% | 14.9% | 6.1% | 4.6% |
| 2021 | -13.9% | 14.4% | 14.3% | -0.5% | 11.0% | -2.8% | -4.8% | -3.2% | -1.7% | -4.8% | -5.2% | 13.2% |
| 2020 | -2.7% | -2.6% | -45.3% | -18.6% | 0.1% | 21.2% | -6.8% | 18.5% | -4.6% | 3.2% | 36.0% | 21.7% |
| 2019 | 11.6% | -1.5% | 3.4% | 12.4% | 2.0% | 17.9% | -3.0% | 3.3% | 0.6% | 5.7% | 12.8% | -0.6% |
| 2018 | 10.3% | -18.7% | -5.5% | -22.7% | -0.6% | -3.6% | 27.5% | 3.4% | -1.7% | -7.6% | 5.9% | -21.5% |
| 2017 | 22.9% | 26.6% | -8.5% | 3.8% | 0.7% | -17.5% | 9.4% | 2.9% | -2.3% | 1.0% | -1.9% | 10.7% |