HWM Monthly Statistics
HWM monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Howmet Aerospace Inc. (HWM) company overview
Howmet Aerospace Inc offers engineered solutions for the aerospace and transportation industries. The company's products and solutions include investment castings for jet engines and industrial gas turbines; seamless rolled rings for jet engines; fastening systems for aerospace, industrial and commercial transportation applications; forged jet engine components (e.g., jet engine disks); machined and forged aircraft parts; and forged aluminum commercial vehicle wheels, all of which are sold directly to customers or through distributors. It has four reportable segments: Engine Products, which derives key revenue, Fastening Systems, Engineered Structures, and Forged Wheels. Geographically, the company derives maximum revenue from the USA, followed by France, Japan, Germany, and other markets.
| Period | Return % |
|---|---|
| 2016-11 | 1.93 |
| 2016-12 | -3.85 |
| 2017-01 | 22.93 |
| 2017-02 | 26.32 |
| 2017-03 | -8.51 |
| 2017-04 | 3.76 |
| 2017-05 | 0.52 |
| 2017-06 | -17.56 |
| 2017-07 | 9.44 |
| 2017-08 | 2.74 |
| 2017-09 | -2.3 |
| 2017-10 | 0.94 |
| 2017-11 | -2.02 |
| 2017-12 | 10.76 |
| 2018-01 | 10.29 |
| 2018-02 | -18.87 |
| 2018-03 | -5.51 |
| 2018-04 | -22.69 |
| 2018-05 | -0.88 |
| 2018-06 | -3.69 |
| 2018-07 | 27.53 |
| 2018-08 | 3.19 |
| 2018-09 | -1.63 |
| 2018-10 | -7.64 |
| 2018-11 | 5.64 |
| 2018-12 | -21.49 |
| 2019-01 | 11.6 |
| 2019-02 | -1.73 |
| 2019-03 | 3.31 |
| 2019-04 | 12.42 |
| 2019-05 | 1.94 |
| 2019-06 | 17.93 |
| 2019-07 | -3.03 |
| 2019-08 | 3.23 |
| 2019-09 | 0.61 |
| 2019-10 | 5.67 |
| 2019-11 | 12.67 |
| 2019-12 | -0.59 |
| 2020-01 | -2.67 |
| 2020-02 | -2 |
| 2020-03 | -45.27 |
| 2020-04 | 6.09 |
| 2020-05 | 0.08 |
| 2020-06 | 21.18 |
| 2020-07 | -6.75 |
| 2020-08 | 18.54 |
| 2020-09 | -4.57 |
| 2020-10 | 3.17 |
| 2020-11 | 36 |
| 2020-12 | 21.65 |
| 2021-01 | -13.88 |
| 2021-02 | 14.36 |
| 2021-03 | 14.3 |
| 2021-04 | -0.53 |
| 2021-05 | 11.01 |
| 2021-06 | -2.85 |
| 2021-07 | -4.79 |
| 2021-08 | -3.26 |
| 2021-09 | -1.73 |
| 2021-10 | -4.84 |
| 2021-11 | -5.25 |
| 2021-12 | 13.15 |
| 2022-01 | -2.32 |
| 2022-02 | 15.54 |
| 2022-03 | 0.06 |
| 2022-04 | -5.06 |
| 2022-05 | 4.84 |
| 2022-06 | -12.08 |
| 2022-07 | 18.06 |
| 2022-08 | -4.58 |
| 2022-09 | -12.7 |
| 2022-10 | 14.94 |
| 2022-11 | 5.96 |
| 2022-12 | 4.62 |
| 2023-01 | 3.25 |
| 2023-02 | 3.66 |
| 2023-03 | 0.45 |
| 2023-04 | 4.53 |
| 2023-05 | -3.48 |
| 2023-06 | 15.93 |
| 2023-07 | 3.19 |
| 2023-08 | -3.27 |
| 2023-09 | -6.51 |
| 2023-10 | -4.65 |
| 2023-11 | 19.27 |
| 2023-12 | 2.89 |
| 2024-01 | 3.95 |
| 2024-02 | 18.29 |
| 2024-03 | 2.82 |
| 2024-04 | -2.46 |
| 2024-05 | 26.82 |
| 2024-06 | -8.29 |
| 2024-07 | 23.28 |
| 2024-08 | 1 |
| 2024-09 | 3.71 |
| 2024-10 | -0.53 |
| 2024-11 | 18.71 |
| 2024-12 | -7.61 |
| 2025-01 | 15.74 |
| 2025-02 | 7.92 |
| 2025-03 | -5.03 |
| 2025-04 | 6.82 |
| 2025-05 | 22.59 |
| 2025-06 | 9.56 |
| 2025-07 | -3.42 |
| 2025-08 | -3.15 |
| 2025-09 | 12.71 |
| 2025-10 | 4.95 |
| 2025-11 | -0.66 |
| 2025-12 | 0.21 |
| 2026-01 | 1.49 |
| 2026-02 | 26.17 |
| 2026-03 | -12.22 |
| 2026-04 | 5.46 |
| 2026-05 | 6.26 |
| 2026-06 | 4.11 |
| 2026-07 | 4.98 |
| 2026-08 | -13.22 |
| 2026-09 | -7.66 |
| 2026-10 | -0.41 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 222.04 | 226.22 | 220.83 | 225.26 | — |
| 2026-10-08 | 220.72 | 224.75 | 219.63 | 222.56 | — |
| 2026-10-07 | 228.03 | 228.49 | 222.06 | 222.75 | — |
| 2026-10-06 | 229.66 | 231.73 | 225.1 | 231.6 | — |
| 2026-10-05 | 231.74 | 232.3 | 228.59 | 229.57 | — |
| 2026-10-02 | 230.47 | 232.85 | 226.39 | 231.27 | — |
| 2026-10-01 | 225.65 | 229.75 | 225 | 228.38 | — |
| 2026-09-30 | 231.69 | 231.69 | 226.02 | 226.18 | — |
| 2026-09-29 | 228.66 | 232.25 | 228 | 230.94 | — |
| 2026-09-28 | 230.99 | 231.9 | 227.01 | 228.32 | — |
| 2026-09-25 | 231 | 233.42 | 228.91 | 232.48 | — |
| 2026-09-24 | 226.59 | 232.63 | 225.62 | 229.38 | — |
| 2026-09-23 | 226 | 230.37 | 224.24 | 228.78 | — |
| 2026-09-21 | 230.5 | 231.91 | 226.36 | 227.37 | — |
| 2026-09-18 | 225.78 | 230.35 | 224.24 | 229.67 | — |
| 2026-09-17 | 229.17 | 229.5 | 223.36 | 225.76 | — |
| 2026-09-16 | 226.23 | 229.25 | 224.85 | 227.73 | — |
| 2026-09-15 | 231.59 | 232.17 | 223.28 | 224.67 | — |
| 2026-09-14 | 226.24 | 229.38 | 223.03 | 227.13 | — |
| 2026-09-11 | 231.72 | 232.36 | 227.73 | 229.61 | — |
| 2026-09-10 | 231.54 | 232.39 | 227.65 | 227.91 | — |
| 2026-09-09 | 232.71 | 238.64 | 226.34 | 232.62 | — |
| 2026-09-08 | 242.81 | 246.5 | 229.67 | 231.53 | — |
| 2026-09-04 | 260 | 263.28 | 258.14 | 259.27 | — |
| 2026-09-02 | 257.77 | 257.67 | 250.14 | 252.96 | — |
| 2026-09-01 | 249.46 | 255.78 | 248.7 | 254.89 | — |
| 2026-08-31 | 248.25 | 250.79 | 240.39 | 244.95 | — |
| 2026-08-27 | 268.78 | 269.01 | 263.67 | 267.65 | — |
| 2026-08-26 | 266.13 | 271.17 | 264.1 | 269.34 | — |
| 2026-08-25 | 268.85 | 270.06 | 262.65 | 264.04 | — |
| 2026-08-24 | 270.47 | 271.5 | 261.09 | 263.29 | — |
| 2026-08-21 | 276.36 | 276.82 | 270.89 | 271.68 | — |
| 2026-08-20 | 281.31 | 285.07 | 272.08 | 273.64 | — |
| 2026-08-19 | 293.4 | 291.9 | 283.02 | 283.48 | — |
| 2026-08-18 | 286.4 | 293.28 | 284 | 292.65 | — |
| 2026-08-17 | 289.18 | 291.38 | 287.21 | 289.12 | — |
| 2026-08-14 | 282.38 | 289.99 | 281.97 | 289.18 | — |
| 2026-08-13 | 282.35 | 283.6 | 276.26 | 282.82 | — |
| 2026-08-12 | 285 | 286.18 | 281.16 | 281.63 | — |
| 2026-08-11 | 285.16 | 287.11 | 280.75 | 281.34 | — |
| 2026-08-10 | 285 | 286.88 | 282.5 | 283.71 | — |
| 2026-08-07 | 291.45 | 294.7 | 280.89 | 281.88 | — |
| 2026-08-06 | 299 | 309.73 | 288.53 | 289.72 | — |
| 2026-08-05 | 289.25 | 292.83 | 288.96 | 291.42 | — |
| 2026-08-04 | 290 | 291.56 | 283.69 | 288.2 | — |
| 2026-08-03 | 284.37 | 287.04 | 279.7 | 286.34 | — |
| 2026-07-31 | 281.32 | 285.14 | 278 | 282.26 | — |
| 2026-07-30 | 275.75 | 278.76 | 270.25 | 277.28 | — |
| 2026-07-29 | 285.2 | 286.04 | 272.75 | 272.79 | — |
| 2026-07-28 | 287.99 | 288.97 | 281.35 | 286.04 | — |
| 2026-07-27 | 292.44 | 295.28 | 282.8 | 287.94 | — |
| 2026-07-24 | 287.36 | 293 | 286.46 | 289.26 | — |
| 2026-07-23 | 280.49 | 288.39 | 278.61 | 287.09 | — |
| 2026-07-22 | 278.76 | 282.04 | 277.48 | 280.7 | — |
| 2026-07-21 | 274.24 | 279.74 | 271.75 | 279 | — |
| 2026-07-20 | 274.6 | 277.49 | 270.33 | 271.98 | — |
| 2026-07-17 | 269.35 | 277.79 | 265.75 | 272.43 | — |
| 2026-07-16 | 275.83 | 279.2 | 267.76 | 271.19 | — |
| 2026-07-15 | 278.66 | 279.84 | 271.25 | 279.24 | — |
| 2026-07-14 | 273.41 | 277.45 | 271.79 | 276.78 | — |
| 2026-07-13 | 269.16 | 275.49 | 269.52 | 271.28 | — |
| 2026-07-10 | 273.45 | 274.06 | 265.01 | 270.85 | — |
| 2026-07-09 | 276.08 | 277.52 | 272.94 | 273.77 | — |
| 2026-07-08 | 271.4 | 273.66 | 268.81 | 271.58 | — |
| 2026-07-07 | 275.6 | 276.92 | 267.73 | 275.43 | — |
| 2026-07-06 | 272.99 | 280.49 | 272.89 | 277.91 | — |
| 2026-07-02 | 271.9 | 277.65 | 267.07 | 270.41 | — |
| 2026-07-01 | 271.34 | 273.44 | 266.44 | 267.41 | — |
| 2026-06-30 | 271.99 | 274.09 | 264.21 | 268.86 | — |
| 2026-06-29 | 268.58 | 271.71 | 264.11 | 268.57 | — |
| 2026-06-26 | 269 | 270.67 | 258.64 | 268.87 | — |
| 2026-06-25 | 276.32 | 281.45 | 269.83 | 273.14 | — |
| 2026-06-24 | 275.03 | 279.14 | 274.31 | 276.06 | — |
| 2026-06-23 | 276.46 | 279.15 | 269.22 | 275.13 | — |
| 2026-06-22 | 278.22 | 280.68 | 275.5 | 280.36 | — |
| 2026-06-18 | 288.32 | 290.63 | 276.01 | 277.66 | — |
| 2026-06-17 | 275.43 | 285.63 | 273.55 | 283.23 | — |
| 2026-06-16 | 273.07 | 280.71 | 272.63 | 277.42 | — |
| 2026-06-15 | 270.9 | 273.05 | 268.61 | 270.44 | — |
| 2026-06-12 | 267.94 | 267.97 | 261.09 | 264.67 | — |
| 2026-06-11 | 251.38 | 264.59 | 250.85 | 264.6 | — |
| 2026-06-10 | 256.77 | 256.17 | 248.34 | 249.49 | — |
| 2026-06-09 | 249.23 | 257.34 | 243.68 | 257.16 | — |
| 2026-06-05 | 248.74 | 257.03 | 248.34 | 251.9 | — |
| 2026-06-04 | 248.22 | 251.05 | 244.63 | 249.33 | — |
| 2026-06-03 | 249.54 | 252.08 | 246.2 | 248.63 | — |
| 2026-06-02 | 254.12 | 256.57 | 249.01 | 250.72 | — |
| 2026-06-01 | 253.62 | 257.28 | 249.03 | 255.52 | — |
| 2026-05-29 | 258.84 | 259.58 | 254.34 | 258.25 | — |
| 2026-05-28 | 260 | 262.48 | 255.53 | 259.89 | — |
| 2026-05-27 | 262.5 | 263.48 | 255.5 | 258.02 | — |
| 2026-05-22 | 261.88 | 261.9 | 255.45 | 256.55 | — |
| 2026-05-21 | 259.5 | 262.09 | 257.33 | 259.89 | — |
| 2026-05-20 | 256.26 | 262.7 | 255.33 | 261.21 | — |
| 2026-05-19 | 254.71 | 256 | 250.86 | 253.12 | — |
| 2026-05-18 | 260 | 263.82 | 255.82 | 256.99 | — |
| 2026-05-15 | 266.22 | 268.34 | 260 | 260.35 | — |
| 2026-05-14 | 274.52 | 274.73 | 267 | 272.37 | — |
| 2026-05-13 | 270.68 | 276.67 | 267.6 | 273.1 | — |
| 2026-05-12 | 273.61 | 274.95 | 266.84 | 269.76 | — |
| 2026-05-11 | 269.35 | 275.16 | 266.03 | 273.58 | — |
| 2026-05-08 | 273.42 | 275.74 | 269.21 | 270.56 | — |
| 2026-05-07 | 275.8 | 280.74 | 266.05 | 272.54 | — |
| 2026-05-06 | 250.72 | 258.3 | 249.64 | 256.43 | — |
| 2026-05-05 | 243.03 | 245.74 | 242.01 | 242.69 | — |
| 2026-05-04 | 239.99 | 242.4 | 238.35 | 239.7 | — |
| 2026-05-01 | 243.57 | 244.6 | 237.87 | 239.51 | — |
| 2026-04-30 | 236.29 | 244.06 | 236.21 | 243.04 | — |
| 2026-04-29 | 241 | 241.79 | 234.61 | 236.52 | — |
| 2026-04-28 | 241.76 | 245.24 | 237.28 | 240.43 | — |
| 2026-04-27 | 241.93 | 242.46 | 238.01 | 241.7 | — |
| 2026-04-24 | 244.43 | 245.26 | 239.78 | 242.44 | — |
| 2026-04-23 | 242.35 | 251.24 | 242.35 | 246.16 | — |
| 2026-04-22 | 250 | 250.22 | 233.32 | 240.88 | — |
| 2026-04-21 | 254.43 | 255.2 | 245.72 | 247.72 | — |
| 2026-04-20 | 255.62 | 257.15 | 252.4 | 255.62 | — |
| 2026-04-17 | 251.33 | 258.74 | 251.33 | 255.69 | — |
| 2026-04-16 | 254.37 | 255.54 | 246.36 | 247.6 | — |
| 2026-04-15 | 257.12 | 257.86 | 252.41 | 254.04 | — |
| 2026-04-14 | 257.28 | 259.82 | 255.9 | 258.03 | — |