Howmet Aerospace Inc. (HWM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.7%
- 3M
- +11.9%
- YTD
- +26.3%
- 1Y
- +51.7%
- 3Y
- +75.9%
- 5Y
- +50.5%
Loading 10-year price history...
HWM Historical Performance
HWM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -34.8%
- 2003 annual price return
- +65.3%
- 2004 annual price return
- -14.7%
- 2005 annual price return
- -2.5%
- 2006 annual price return
- +2.4%
- 2007 annual price return
- +27.0%
- 2008 annual price return
- -67.9%
- 2009 annual price return
- +37.0%
- 2010 annual price return
- -6.7%
- 2011 annual price return
- -44.8%
- 2012 annual price return
- -4.7%
- 2013 annual price return
- +19.9%
- 2014 annual price return
- +51.3%
- 2015 annual price return
- -37.2%
- 2016 annual price return
- -11.2%
- 2017 annual price return
- +42.0%
- 2018 annual price return
- -39.3%
- 2019 annual price return
- +65.8%
- 2020 annual price return
- -9.5%
- 2021 annual price return
- +18.5%
- 2022 annual price return
- +21.9%
- 2023 annual price return
- +38.6%
- 2024 annual price return
- +103.6%
- 2025 annual price return
- +85.1%
- 2026 annual price return
- +24.0%
HWM Stock Price Trajectory (1980–2026)
As of July 6, 2026, Howmet Aerospace Inc. (HWM) trades at $267.41, representing a +51.7% return over the past year. The stock has delivered a +701.9% total return over five years (+50.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $290.63 on June 18, 2026. From this peak, HWM has corrected -8.0%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TDG (-13.5% 1Y), CW (+59.0% 1Y), and KTOS (+23.1% 1Y), HWM has underperformed the peer group average. Compare HWM vs TDG →
HWM Historical Price Data · from 1980
Rows 1–50 of 11,720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 271.34 | 273.48 | 266.44 | 267.41 | 2.70M | -0.54% |
| 2026-06-30 | 271.99 | 274.09 | 264.29 | 268.86 | 3.16M | +0.11% |
| 2026-06-29 | 269.04 | 271.71 | 264.10 | 268.57 | 4.46M | -0.11% |
| 2026-06-26 | 269.00 | 270.68 | 258.59 | 268.87 | 9.96M | -1.56% |
| 2026-06-25 | 276.32 | 281.45 | 269.82 | 273.14 | 4.55M | -1.06% |
| 2026-06-24 | 275.03 | 279.14 | 274.33 | 276.06 | 2.69M | +0.34% |
| 2026-06-23 | 275.06 | 279.15 | 269.22 | 275.13 | 2.59M | -1.87% |
| 2026-06-22 | 278.21 | 280.68 | 275.50 | 280.36 | 2.36M | +0.97% |
| 2026-06-18 | 288.32 | 290.63 | 276.01 | 277.66 | 4.42M | -1.97% |
| 2026-06-17 | 274.81 | 285.58 | 273.56 | 283.23 | 2.67M | +2.09% |
| 2026-06-16 | 273.07 | 280.71 | 272.26 | 277.42 | 2.49M | +2.58% |
| 2026-06-15 | 270.90 | 273.05 | 268.57 | 270.44 | 791K | +2.18% |
| 2026-06-12 | 267.94 | 268.03 | 261.09 | 264.67 | 1.65M | +0.03% |
| 2026-06-11 | 251.38 | 264.62 | 250.85 | 264.60 | 1.87M | +6.06% |
| 2026-06-10 | 255.49 | 256.77 | 248.34 | 249.49 | 2.14M | -2.98% |
| 2026-06-09 | 249.23 | 257.29 | 243.68 | 257.16 | 3.04M | +4.30% |
| 2026-06-08 | 254.53 | 254.54 | 245.20 | 246.55 | 2.18M | -2.12% |
| 2026-06-05 | 248.34 | 257.03 | 248.34 | 251.90 | 1.89M | +1.03% |
| 2026-06-04 | 248.22 | 251.06 | 244.63 | 249.33 | 1.90M | +0.27% |
| 2026-06-03 | 249.54 | 252.03 | 246.20 | 248.66 | 1.52M | -0.82% |
| 2026-06-02 | 253.59 | 256.57 | 249.00 | 250.72 | 2.26M | -1.88% |
| 2026-06-01 | 253.62 | 257.28 | 249.03 | 255.52 | 2.23M | -1.06% |
| 2026-05-29 | 256.80 | 259.58 | 254.34 | 258.25 | 1.91M | -0.63% |
| 2026-05-28 | 260.00 | 262.48 | 255.53 | 259.89 | 1.99M | +0.72% |
| 2026-05-27 | 262.50 | 263.48 | 255.50 | 258.02 | 2.00M | -1.48% |
| 2026-05-26 | 260.71 | 263.19 | 258.93 | 261.89 | 1.69M | +2.08% |
| 2026-05-22 | 261.88 | 261.89 | 255.44 | 256.55 | 317K | -1.29% |
| 2026-05-21 | 259.50 | 262.09 | 257.33 | 259.89 | 1.53M | -0.51% |
| 2026-05-20 | 256.26 | 262.70 | 255.33 | 261.21 | 2.33M | +3.20% |
| 2026-05-19 | 254.71 | 256.00 | 250.85 | 253.12 | 1.97M | -1.51% |
| 2026-05-18 | 260.26 | 263.82 | 255.82 | 256.99 | 1.75M | -1.29% |
| 2026-05-15 | 266.22 | 268.34 | 260.00 | 260.35 | 2.28M | -4.41% |
| 2026-05-14 | 273.80 | 274.53 | 267.28 | 272.37 | 1.47M | -0.27% |
| 2026-05-13 | 270.68 | 276.67 | 267.60 | 273.10 | 1.94M | +1.24% |
| 2026-05-12 | 273.61 | 274.80 | 266.84 | 269.76 | 2.01M | -1.40% |
| 2026-05-11 | 269.17 | 275.16 | 266.03 | 273.58 | 2.57M | +1.12% |
| 2026-05-08 | 273.42 | 275.81 | 269.21 | 270.56 | 3.02M | -0.73% |
| 2026-05-07 | 287.56 | 287.56 | 266.04 | 272.54 | 5.70M | +6.28% |
| 2026-05-06 | 251.14 | 258.30 | 249.64 | 256.43 | 4.03M | +5.66% |
| 2026-05-05 | 243.03 | 245.74 | 242.01 | 242.69 | 1.67M | +1.25% |
| 2026-05-04 | 239.99 | 242.40 | 238.35 | 239.70 | 1.57M | +0.06% |
| 2026-05-01 | 243.37 | 244.60 | 237.87 | 239.56 | 1.22M | -1.43% |
| 2026-04-30 | 236.29 | 244.06 | 236.21 | 243.04 | 1.78M | +2.76% |
| 2026-04-29 | 241.15 | 241.79 | 234.61 | 236.52 | 1.69M | -1.63% |
| 2026-04-28 | 241.56 | 244.96 | 237.28 | 240.43 | 2.50M | -0.53% |
| 2026-04-27 | 241.99 | 242.46 | 238.01 | 241.70 | 1.52M | -0.31% |
| 2026-04-24 | 244.43 | 245.26 | 239.72 | 242.44 | 1.39M | -1.51% |
| 2026-04-23 | 242.34 | 251.24 | 241.73 | 246.16 | 2.25M | +2.19% |
| 2026-04-22 | 250.00 | 250.22 | 233.32 | 240.88 | 3.53M | -2.76% |
| 2026-04-21 | 254.43 | 255.16 | 245.72 | 247.72 | 1.92M | -3.09% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HWM — Frequently Asked Questions
Quick answers to the most common questions about buying HWM stock.
How has HWM stock performed recently?
HWM returned +51.7% over the past year, beating its 5-year annualized CAGR of +50.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HWM's all-time high price?
Howmet Aerospace Inc. reached $290.63 on 2026-06-18. The 52-week high is $290.63. Current 1-year return of +51.7% places the stock closer to historical peaks.
Where can I download HWM historical price data?
This page provides HWM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.