HWM Weekly Statistics
HWM weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 2017 | 10.09 |
| 2017 | 2.6 |
| 2017 | 2.9 |
| 2017 | 6.32 |
| 2017 | 14.47 |
| 2017 | 17.43 |
| 2017 | 1.5 |
| 2017 | -1.19 |
| 2017 | -4.14 |
| 2017 | -4.19 |
| 2017 | 2.68 |
| 2017 | -3.13 |
| 2017 | 0.9 |
| 2017 | -0.3 |
| 2017 | -1.93 |
| 2017 | -4.59 |
| 2017 | 3.71 |
| 2017 | -0.48 |
| 2017 | 1.77 |
| 2017 | -0.7 |
| 2017 | -1.36 |
| 2017 | 2.61 |
| 2017 | -2.74 |
| 2017 | -2.41 |
| 2017 | -3.83 |
| 2017 | -0.06 |
| 2017 | 1.72 |
| 2017 | 3.83 |
| 2017 | 3.31 |
| 2017 | -3.19 |
| 2017 | 0.26 |
| 2017 | -4.51 |
| 2017 | 0.49 |
| 2017 | 3.81 |
| 2017 | 0.62 |
| 2017 | -4.15 |
| 2017 | 3.13 |
| 2017 | 3.29 |
| 2017 | -5.07 |
| 2017 | 8.63 |
| 2017 | -0.05 |
| 2017 | -0.24 |
| 2017 | -10.27 |
| 2017 | 3.52 |
| 2017 | -4.37 |
| 2017 | -1.14 |
| 2017 | 0.77 |
| 2017 | 2.45 |
| 2017 | -1.57 |
| 2017 | 3.47 |
| 2017 | 5.38 |
| 2017 | 1.7 |
| 2018 | 8.45 |
| 2018 | 3.91 |
| 2018 | -2.28 |
| 2018 | 2.07 |
| 2018 | -5.58 |
| 2018 | -10 |
| 2018 | 2.21 |
| 2018 | 0.1 |
| 2018 | -5.17 |
| 2018 | 6.33 |
| 2018 | -2.64 |
| 2018 | -7.03 |
| 2018 | -0.23 |
| 2018 | -1.71 |
| 2018 | 1.77 |
| 2018 | -0.89 |
| 2018 | 1.53 |
| 2018 | -15.1 |
| 2018 | 5.83 |
| 2018 | -0.86 |
| 2018 | 1.44 |
| 2018 | -2.79 |
| 2018 | 0.81 |
| 2018 | -2.54 |
| 2018 | -1.8 |
| 2018 | 0.62 |
| 2018 | 2.32 |
| 2018 | 0.15 |
| 2018 | -3.89 |
| 2018 | 12.77 |
| 2018 | -0.49 |
| 2018 | -1.66 |
| 2018 | 0.44 |
| 2018 | 5.9 |
| 2018 | 1.54 |
| 2018 | -1.06 |
| 2018 | 3.2 |
| 2018 | 2.63 |
| 2018 | -3.1 |
| 2018 | -1.18 |
| 2018 | -3.33 |
| 2018 | 1.02 |
| 2018 | -9.41 |
| 2018 | 4.78 |
| 2018 | -0.69 |
| 2018 | -2.46 |
| 2018 | 1.75 |
| 2018 | 3.72 |
| 2018 | -5.98 |
| 2018 | -2.39 |
| 2018 | -13.66 |
| 2018 | 0.16 |
| 2019 | 12.98 |
| 2019 | 3.93 |
| 2019 | 5.48 |
| 2019 | 11.01 |
| 2019 | 1.14 |
| 2019 | -7.61 |
| 2019 | 1.43 |
| 2019 | 3.16 |
| 2019 | 1.92 |
| 2019 | -2.07 |
| 2019 | 4.07 |
| 2019 | -1.58 |
| 2019 | 2.23 |
| 2019 | 3.91 |
| 2019 | 3.72 |
| 2019 | -3.15 |
| 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 | — |