NYSE · HWM · stock
Howmet Aerospace Inc. (HWM) stock price history
Every NYSE trading session of Howmet Aerospace Inc. from Nov 1, 2016 to Nov 11, 2026: 2,521 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWM adjusted close, 2016 to 2026
- $292.65
- All time high, 2026
- $309.85
- 52 week high, $183.39 low
- 2,521
- Daily sessions since 2016
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HWM key facts
- Howmet Aerospace Inc. (HWM) closed at $224.00 on Nov 11, 2026 on NYSE.
- HWM's all time high close is $292.65, set on Aug 18, 2026; its all time low close is $9.06 on Mar 23, 2020.
- HWM's 52 week range is $183.39 to $309.85.
- HWM returned +7.3% over the year to Nov 11, 2026 and +609.4% over five years.
- Over ten years HWM returned +1,515%, +32.1% a year compounded.
- HWM's deepest drawdown was -64.8% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,521 daily sessions of HWM history from Nov 1, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HWM price chart, 2016 to 2026
HWM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -20.4% |
| 6 months | -18.1% |
| Year to date | +7.9% |
| 1 year | +7.3% |
| 3 years | +355.1% |
| 5 years | +609.4% |
| 10 years | +1,515% |
| Since Nov 1, 2016 | +1,518% |
| Compound annual growth, 10.0 years | +32.0% |
HWM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $292.65 on Aug 18, 2026
- All time low close
- $9.06 on Mar 23, 2020
- 52 week high
- $309.85 on Aug 6, 2026
- 52 week low
- $183.39 on Oct 23, 2026
- Deepest drawdown
- -64.8% from Feb 19, 2020 to Mar 23, 2020, recovered Dec 10, 2020
- Best single session
- +26.4% on Mar 24, 2020
- Worst single session
- -20.6% on Apr 30, 2018
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2016
- 16.2×
- Best calendar year
- 2024, +103%
- Worst calendar year
- 2018, -37%
HWM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 1, 2016; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $205.28 | $309.85 | $183.39 | $224.00 | +9.4% | 628.6M | 217 |
| 2025 | $109.80 | $212.30 | $104.74 | $204.81 | +88.0% | 673.8M | 250 |
| 2024 | $53.48 | $120.27 | $52.21 | $108.97 | +102.7% | 720.4M | 252 |
| 2023 | $38.99 | $54.16 | $37.81 | $53.76 | +37.8% | 666.7M | 250 |
| 2022 | $31.58 | $39.37 | $28.96 | $39.00 | +24.2% | 732.7M | 251 |
| 2021 | $28.08 | $35.51 | $22.58 | $31.41 | +11.7% | 759.1M | 252 |
| 2020 | $23.35 | $28.34 | $8.60 | $28.13 | +21.0% | 1.1B | 253 |
| 2019 | $12.50 | $24.16 | $12.11 | $23.24 | +83.5% | 1.3B | 252 |
| 2018 | $20.28 | $23.15 | $11.74 | $12.66 | -37.4% | 1.4B | 251 |
| 2017 | $13.78 | $22.63 | $13.71 | $20.24 | +48.4% | 1.3B | 251 |
| 2016 | $16.27 | $16.56 | $12.32 | $13.64 | n/a | 38.4M | 42 |
HWM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $224.00 | +12.5% |
| October 2026 | $199.08 | -12.0% |
| September 2026 | $226.18 | -7.7% |
| August 2026 | $244.95 | -13.2% |
| July 2026 | $282.12 | +4.9% |
| June 2026 | $268.86 | +4.1% |
| May 2026 | $258.25 | +6.3% |
| April 2026 | $242.93 | +5.5% |
| March 2026 | $230.36 | -12.2% |
| February 2026 | $262.41 | +26.2% |
| January 2026 | $207.87 | +1.5% |
| December 2025 | $204.81 | +0.2% |
About the HWM data
Daily bars. 2,521 sessions from Nov 1, 2016 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHWM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- HUN Huntsman CORP
- HUYA HUYA Inc.
- HVT Haverty Furniture Companies INC
- HVT.A Haverty Furniture Companies, Inc. Common Stock
- HXL Hexcel Corp. /De/
- HY Hyster-Yale, INC.
- HYAC Haymaker Acquisition Corp V
- HYAC.U Haymaker Acquisition Corp V Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
Common questions
HWM share price history
