Howmet Aerospace Inc.
HWMNYSEIndustrials● Active
$246.55
$-5.35(-2.12%)
Market Cap$98.6B
P/E Ratio—
52W High$280.74
52W Low$165.51
Howmet Aerospace Inc.（HWM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hwm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$280.74
May 7, 2026
-12.4% from here
5-Year Low5Y
$27.41
Dec 1, 2021
+797.2% from low
IPO Priceadj.
$18.92
Nov 1, 2016
+1.2K% since IPO
1 Year Ago
$172.87
Jun 9, 2025
+42.3% in 1Y
5 Years Ago
$35.73
Jun 8, 2021
+588.3% in 5Y
10 Years Ago
$21.41
Jun 8, 2016
+1.0K% in 10Y
Historical Price Data · HWM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $254.53 | $254.53 | $246.96 | $247.20 | $247.20 | 726K | -2.88% |
| Jun 5, 2026 | $248.74 | $257.03 | $248.12 | $251.90 | $251.90 | 2.2M | +1.27% |
| Jun 4, 2026 | $248.22 | $251.06 | $244.63 | $249.33 | $249.33 | 2.2M | +0.45% |
| Jun 3, 2026 | $249.54 | $252.08 | $246.20 | $248.63 | $248.63 | 2.0M | -0.36% |
| Jun 2, 2026 | $254.12 | $256.57 | $249.01 | $250.72 | $250.72 | 2.8M | -1.34% |
| Jun 1, 2026 | $253.62 | $257.28 | $249.03 | $255.52 | $255.52 | 2.9M | +0.75% |
| May 29, 2026 | $258.84 | $259.58 | $254.34 | $258.25 | $258.25 | 6.6M | -0.23% |
| May 28, 2026 | $260.00 | $262.48 | $255.53 | $259.89 | $259.89 | 2.0M | -0.04% |
| May 27, 2026 | $262.50 | $263.48 | $255.50 | $258.02 | $258.02 | 2.0M | -1.71% |
| May 26, 2026 | $260.71 | $263.19 | $258.93 | $261.89 | $261.89 | 1.8M | +0.45% |
| May 22, 2026 | $261.88 | $261.90 | $255.45 | $256.55 | $256.55 | 1.7M | -2.04% |
| May 21, 2026 | $259.50 | $262.09 | $257.33 | $259.89 | $259.89 | 1.6M | +0.15% |
| May 20, 2026 | $256.26 | $262.70 | $255.33 | $261.21 | $261.21 | 2.5M | +1.93% |
| May 19, 2026 | $254.71 | $256.00 | $250.85 | $253.12 | $253.12 | 2.0M | -0.62% |
| May 18, 2026 | $260.00 | $263.82 | $255.79 | $256.99 | $256.99 | 1.8M | -1.16% |
| May 15, 2026 | $266.22 | $268.34 | $260.00 | $260.35 | $260.35 | 2.4M | -2.20% |
| May 14, 2026 | $274.52 | $274.73 | $267.00 | $272.37 | $272.37 | 1.7M | -0.78% |
| May 13, 2026 | $270.68 | $276.67 | $267.60 | $273.10 | $273.10 | 2.4M | +0.89% |
| May 12, 2026 | $273.61 | $274.95 | $266.84 | $269.76 | $269.76 | 2.3M | -1.41% |
| May 11, 2026 | $269.35 | $275.16 | $266.03 | $273.58 | $273.58 | 3.0M | +1.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HWM
Jan 1 → Dec 31 · 6 years2026+20.3%$205.49 → $247.20
+20.3%
2025+86.0%$110.20 → $205.02
+86.0%
2024+103.1%$53.84 → $109.37
+103.1%
2023+37.4%$39.40 → $54.12
+37.4%
2022+23.2%$32.00 → $39.41
+23.2%
2021-10.3%$35.49 → $31.83
-10.3%
Best Year2024 · +103.1%
Worst Year2021 · -10.3%
Positive Years5 / 6
Avg Annual Return+43.3%
6Y Total Return+596.5%
6Y CAGR~+38.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in HWM?
If you invested $1,000 in HWM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,486
Total Return+1048.6%
CAGR~+27.6% / yr
Profit+$10,486
Based on Jun 8, 2016 · $21.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Howmet Aerospace Inc.（HWM）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $245.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HWM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HWM 历史股价FMP 日线复权 OHLCV