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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $225.65 | $232.86 | $183.52 | $199.22 | -11.92% | 81,633,889 |
| Sep 2026 | $249.46 | $263.34 | $223.03 | $226.18 | -7.66% | 76,842,400 |
| Aug 2026 | $284.37 | $310.00 | $240.38 | $244.95 | -13.22% | 51,887,966 |
| Jul 2026 | $271.34 | $295.28 | $265.01 | $282.26 | +4.98% | 44,772,627 |
| Jun 2026 | $253.62 | $290.63 | $243.68 | $268.86 | +4.11% | 76,934,047 |
| May 2026 | $243.57 | $280.74 | $237.87 | $258.25 | +6.26% | 52,845,834 |
| Apr 2026 | $234.02 | $259.82 | $230.97 | $243.04 | +5.46% | 43,098,942 |
| Mar 2026 | $263.00 | $267.31 | $220.51 | $230.46 | -12.22% | 53,604,451 |
| Feb 2026 | $206.81 | $262.63 | $204.55 | $262.53 | +26.17% | 56,181,401 |
| Jan 2026 | $205.49 | $226.87 | $204.15 | $208.08 | +1.49% | 54,067,818 |
| Dec 2025 | $203.00 | $212.52 | $188.83 | $205.02 | +0.21% | 46,057,841 |
| Nov 2025 | $208.10 | $211.78 | $192.76 | $204.59 | -0.66% | 40,102,523 |
| Oct 2025 | $194.16 | $211.95 | $183.83 | $205.95 | +4.95% | 44,846,975 |
| Sep 2025 | $172.31 | $196.66 | $170.81 | $196.23 | +12.71% | 45,765,651 |
| Aug 2025 | $177.00 | $186.55 | $169.45 | $174.10 | -3.15% | 52,900,430 |
| Jul 2025 | $183.88 | $193.26 | $171.78 | $179.77 | -3.42% | 64,344,730 |
| Jun 2025 | $170.24 | $187.51 | $165.51 | $186.13 | +9.56% | 77,510,834 |
| May 2025 | $146.46 | $171.52 | $144.71 | $169.89 | +22.59% | 65,687,047 |
| Apr 2025 | $128.93 | $139.61 | $105.04 | $138.58 | +6.82% | 63,607,549 |
| Mar 2025 | $137.93 | $139.25 | $119.03 | $129.73 | -5.03% | 65,469,496 |
| Feb 2025 | $124.35 | $140.55 | $122.72 | $136.60 | +7.92% | 53,969,187 |
| Jan 2025 | $110.20 | $129.10 | $109.50 | $126.58 | +15.74% | 55,610,475 |
| Dec 2024 | $118.69 | $120.71 | $107.53 | $109.37 | -7.61% | 45,641,698 |
| Nov 2024 | $100.60 | $119.28 | $99.40 | $118.38 | +18.71% | 50,796,742 |
| Oct 2024 | $99.98 | $106.93 | $98.83 | $99.72 | -0.53% | 47,855,297 |
| Sep 2024 | $97.16 | $100.62 | $90.72 | $100.25 | +3.71% | 49,369,043 |
| Aug 2024 | $96.65 | $98.15 | $85.39 | $96.66 | +1.00% | 53,848,767 |
| Jul 2024 | $78.75 | $96.93 | $76.85 | $95.70 | +23.28% | 69,276,059 |
| Jun 2024 | $85.29 | $85.43 | $76.83 | $77.63 | -8.29% | 57,031,340 |
| May 2024 | $66.86 | $85.52 | $66.37 | $84.65 | +26.82% | 68,188,976 |
| Apr 2024 | $68.35 | $68.56 | $62.80 | $66.75 | -2.46% | 73,056,626 |
| Mar 2024 | $66.64 | $69.55 | $64.39 | $68.43 | +2.82% | 73,341,333 |
| Feb 2024 | $56.60 | $66.92 | $56.29 | $66.55 | +18.29% | 63,789,760 |
| Jan 2024 | $53.84 | $57.04 | $52.56 | $56.26 | +3.95% | 68,790,012 |
| Dec 2023 | $52.62 | $54.53 | $52.06 | $54.12 | +2.89% | 44,286,226 |
| Nov 2023 | $44.31 | $52.96 | $43.95 | $52.60 | +19.27% | 55,308,793 |
| Oct 2023 | $45.95 | $46.89 | $42.94 | $44.10 | -4.65% | 48,549,385 |
| Sep 2023 | $49.93 | $50.00 | $45.50 | $46.25 | -6.51% | 49,028,716 |
| Aug 2023 | $49.73 | $50.66 | $47.54 | $49.47 | -3.27% | 64,296,795 |
| Jul 2023 | $49.19 | $51.34 | $48.37 | $51.14 | +3.19% | 46,374,726 |
| Jun 2023 | $43.14 | $49.68 | $42.71 | $49.56 | +15.93% | 54,906,836 |
| May 2023 | $44.29 | $45.70 | $42.18 | $42.75 | -3.48% | 62,737,708 |
| Apr 2023 | $42.26 | $44.33 | $41.40 | $44.29 | +4.53% | 53,620,551 |
| Mar 2023 | $42.19 | $44.18 | $38.17 | $42.37 | +0.45% | 91,197,737 |
| Feb 2023 | $40.47 | $44.37 | $39.28 | $42.18 | +3.66% | 54,952,681 |
| Jan 2023 | $39.40 | $41.10 | $38.31 | $40.69 | +3.25% | 41,756,444 |
| Dec 2022 | $37.87 | $39.78 | $37.25 | $39.41 | +4.62% | 53,210,374 |
| Nov 2022 | $35.94 | $39.24 | $34.70 | $37.67 | +5.96% | 64,199,807 |
| Oct 2022 | $31.44 | $36.18 | $31.18 | $35.55 | +14.94% | 72,134,507 |
| Sep 2022 | $35.08 | $37.07 | $30.60 | $30.93 | -12.70% | 58,749,307 |
| Aug 2022 | $36.96 | $39.00 | $35.40 | $35.43 | -4.58% | 69,754,287 |
| Jul 2022 | $31.39 | $37.15 | $30.05 | $37.13 | +18.06% | 54,725,458 |
| Jun 2022 | $36.07 | $37.45 | $29.84 | $31.45 | -12.08% | 53,340,207 |
| May 2022 | $34.12 | $36.60 | $31.94 | $35.77 | +4.84% | 59,413,650 |
| Apr 2022 | $36.11 | $37.53 | $33.37 | $34.12 | -5.06% | 43,739,301 |
| Mar 2022 | $35.82 | $37.66 | $32.35 | $35.94 | +0.06% | 71,538,464 |
| Feb 2022 | $31.12 | $36.68 | $30.85 | $35.92 | +15.54% | 69,696,701 |
| Jan 2022 | $32.00 | $35.09 | $29.35 | $31.09 | -2.32% | 62,205,768 |
| Dec 2021 | $28.86 | $32.02 | $27.41 | $31.83 | +13.15% | 56,987,130 |
| Nov 2021 | $29.68 | $33.84 | $27.78 | $28.13 | -5.25% | 60,289,278 |
| Oct 2021 | $31.43 | $32.72 | $29.29 | $29.69 | -4.84% | 55,509,430 |
| Sep 2021 | $31.97 | $33.62 | $30.04 | $31.20 | -1.73% | 50,126,149 |
| Aug 2021 | $33.23 | $34.01 | $30.68 | $31.75 | -3.26% | 55,394,968 |
| Jul 2021 | $34.58 | $34.80 | $29.93 | $32.82 | -4.79% | 59,410,151 |
| Jun 2021 | $35.98 | $36.03 | $33.13 | $34.47 | -2.85% | 65,284,648 |
| May 2021 | $32.10 | $35.55 | $30.81 | $35.48 | +11.01% | 79,930,973 |
| Apr 2021 | $32.01 | $33.42 | $30.55 | $31.96 | -0.53% | 55,399,314 |
| Mar 2021 | $28.91 | $32.96 | $28.52 | $32.13 | +14.30% | 85,373,005 |
| Feb 2021 | $24.97 | $30.52 | $24.54 | $28.11 | +14.36% | 53,621,462 |
| Jan 2021 | $28.49 | $29.10 | $22.91 | $24.58 | -13.88% | 80,738,525 |
| Dec 2020 | $24.34 | $28.76 | $23.52 | $28.54 | +21.65% | 75,661,710 |
| Nov 2020 | $17.54 | $25.40 | $17.34 | $23.46 | +36.00% | 91,078,098 |
| Oct 2020 | $16.94 | $19.16 | $16.51 | $17.25 | +3.17% | 44,683,521 |
| Sep 2020 | $17.37 | $19.07 | $16.15 | $16.72 | -4.57% | 65,888,846 |
| Aug 2020 | $14.80 | $18.99 | $14.61 | $17.52 | +18.54% | 49,584,091 |
| Jul 2020 | $15.93 | $16.73 | $14.52 | $14.78 | -6.75% | 61,856,337 |
| Jun 2020 | $13.16 | $18.38 | $12.98 | $15.85 | +21.18% | 102,761,215 |
| May 2020 | $12.92 | $14.36 | $9.87 | $13.08 | +0.08% | 59,976,251 |
| Apr 2020 | $15.40 | $15.40 | $10.34 | $13.07 | -18.62% | 104,560,772 |
| Mar 2020 | $29.48 | $30.69 | $11.38 | $16.06 | -45.28% | 133,828,918 |
| Feb 2020 | $30.34 | $34.27 | $28.70 | $29.35 | -2.64% | 87,350,196 |
| Jan 2020 | $31.11 | $31.78 | $28.34 | $30.15 | -2.66% | 91,881,899 |
| Dec 2019 | $31.28 | $32.19 | $30.21 | $30.97 | -0.61% | 60,302,950 |
| Nov 2019 | $27.92 | $31.61 | $27.72 | $31.16 | +12.71% | 68,447,864 |
| Oct 2019 | $26.20 | $28.11 | $23.90 | $27.65 | +5.65% | 61,507,257 |
| Sep 2019 | $25.88 | $27.58 | $25.68 | $26.17 | +0.62% | 63,895,670 |
| Aug 2019 | $25.07 | $26.25 | $23.30 | $26.01 | +3.20% | 83,690,556 |
| Jul 2019 | $26.37 | $26.57 | $24.93 | $25.20 | -3.02% | 52,038,041 |
| Jun 2019 | $22.02 | $26.00 | $21.90 | $25.99 | +17.90% | 76,514,190 |
| May 2019 | $21.64 | $22.82 | $21.58 | $22.04 | +1.96% | 80,821,749 |
| Apr 2019 | $19.48 | $21.66 | $19.40 | $21.62 | +12.40% | 98,951,934 |
| Mar 2019 | $18.73 | $19.62 | $18.15 | $19.24 | +3.35% | 89,480,099 |
| Feb 2019 | $19.00 | $19.11 | $16.77 | $18.61 | -1.75% | 106,496,394 |
| Jan 2019 | $16.76 | $20.75 | $16.23 | $18.94 | +11.63% | 162,052,469 |
| Dec 2018 | $21.72 | $21.88 | $15.73 | $16.97 | -21.51% | 93,896,850 |
| Nov 2018 | $20.53 | $21.86 | $19.88 | $21.62 | +5.66% | 109,994,755 |
| Oct 2018 | $22.25 | $23.75 | $18.98 | $20.46 | -7.63% | 92,264,532 |
| Sep 2018 | $22.31 | $23.28 | $21.58 | $22.15 | -1.65% | 53,133,730 |
| Aug 2018 | $21.82 | $22.61 | $20.22 | $22.53 | +3.18% | 64,685,825 |
| Jul 2018 | $16.95 | $21.94 | $16.75 | $21.83 | +27.51% | 88,530,161 |
| Jun 2018 | $17.81 | $18.39 | $16.58 | $17.12 | -3.63% | 77,435,112 |
| May 2018 | $18.13 | $19.05 | $16.77 | $17.77 | -0.90% | 116,284,321 |
| Apr 2018 | $23.09 | $24.23 | $17.72 | $17.93 | -22.70% | 94,932,033 |
| Mar 2018 | $24.62 | $25.41 | $22.72 | $23.19 | -5.53% | 71,046,133 |
| Feb 2018 | $29.95 | $30.59 | $23.47 | $24.55 | -18.86% | 100,097,041 |
| Jan 2018 | $27.49 | $31.37 | $27.18 | $30.26 | +10.31% | 72,955,518 |
| Dec 2017 | $24.79 | $27.85 | $24.10 | $27.43 | +10.73% | 59,651,735 |
| Nov 2017 | $25.42 | $25.94 | $22.89 | $24.77 | -2.03% | 66,577,657 |
| Oct 2017 | $25.11 | $28.03 | $24.08 | $25.28 | +0.96% | 101,784,299 |
| Sep 2017 | $25.72 | $27.02 | $24.17 | $25.04 | -2.32% | 77,907,390 |
| Aug 2017 | $25.10 | $26.09 | $24.05 | $25.64 | +2.74% | 62,560,758 |
| Jul 2017 | $22.89 | $26.27 | $22.82 | $24.95 | +9.45% | 76,328,245 |
| Jun 2017 | $27.64 | $28.50 | $21.90 | $22.80 | -17.55% | 112,310,896 |
| May 2017 | $27.61 | $28.84 | $26.42 | $27.65 | +0.51% | 61,336,995 |
| Apr 2017 | $26.65 | $28.63 | $24.76 | $27.51 | +3.76% | 86,187,749 |
| Mar 2017 | $29.49 | $30.09 | $26.18 | $26.51 | -8.51% | 82,428,027 |
| Feb 2017 | $23.42 | $30.89 | $23.24 | $28.98 | +26.33% | 140,301,231 |
| Jan 2017 | $18.86 | $23.03 | $18.76 | $22.94 | +22.92% | 89,852,155 |
| Dec 2016 | $19.47 | $22.35 | $18.59 | $18.66 | -3.84% | 102,517,410 |
| Nov 2016 | $22.39 | $22.79 | $16.86 | $19.41 | -13.31% | 148,095,814 |
| Oct 2016 | $22.17 | $22.71 | $22.09 | $22.39 | – | 10,626,010 |
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% |