$270.85
-2.92 (-1.07%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $248.34 | $290.63 | Friday, 10th Jul 2026 HWM stock ended at $270.85. This is 1.07% less than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 2.96% from a day low at $265.01 to a day high of $272.86. |
| 90 days | $233.32 | $290.63 | |
| 52 weeks | $169.45 | $290.63 |
Historical Howmet Aerospace Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $272.86 | $272.86 | $265.01 | $270.85 | 1 429 414 |
| Jul 09, 2026 | $276.08 | $277.52 | $272.94 | $273.77 | 957 537 |
| Jul 08, 2026 | $271.40 | $273.66 | $268.81 | $271.58 | 1 362 517 |
| Jul 07, 2026 | $275.60 | $276.92 | $267.73 | $275.43 | 2 267 368 |
| Jul 06, 2026 | $272.40 | $280.50 | $272.40 | $277.91 | 2 314 733 |
| Jul 02, 2026 | $271.90 | $277.65 | $267.07 | $270.41 | 2 253 048 |
| Jul 01, 2026 | $271.34 | $273.48 | $266.44 | $267.41 | 2 758 521 |
| Jun 30, 2026 | $271.99 | $274.09 | $264.29 | $268.86 | 2 462 113 |
| Jun 29, 2026 | $269.04 | $271.71 | $264.11 | $268.57 | 4 985 711 |
| Jun 26, 2026 | $269.00 | $270.68 | $258.59 | $268.87 | 9 957 714 |
| Jun 25, 2026 | $276.32 | $281.46 | $269.83 | $273.14 | 3 941 166 |
| Jun 24, 2026 | $275.03 | $279.14 | $274.33 | $276.06 | 2 839 192 |
| Jun 23, 2026 | $275.06 | $279.15 | $269.22 | $275.13 | 2 997 191 |
| Jun 22, 2026 | $278.21 | $280.68 | $275.50 | $280.36 | 2 519 879 |
| Jun 18, 2026 | $288.32 | $290.63 | $276.01 | $277.66 | 4 419 392 |
| Jun 17, 2026 | $274.81 | $285.58 | $273.56 | $283.23 | 2 675 394 |
| Jun 16, 2026 | $273.07 | $280.71 | $272.26 | $277.42 | 1 927 179 |
| Jun 15, 2026 | $270.90 | $273.05 | $268.61 | $270.44 | 2 609 297 |
| Jun 12, 2026 | $267.94 | $268.03 | $261.09 | $264.67 | 1 302 289 |
| Jun 11, 2026 | $251.38 | $264.62 | $250.85 | $264.60 | 2 441 060 |
| Jun 10, 2026 | $255.49 | $256.77 | $248.34 | $249.49 | 2 683 051 |
| Jun 09, 2026 | $249.23 | $257.29 | $243.68 | $257.16 | 3 088 010 |
| Jun 08, 2026 | $254.53 | $254.54 | $245.21 | $246.55 | 1 821 588 |
| Jun 05, 2026 | $248.74 | $257.03 | $248.12 | $251.90 | 2 189 640 |
| Jun 04, 2026 | $248.22 | $251.06 | $244.63 | $249.33 | 2 181 806 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HWM stock historical prices to predict future price movements?
Trend Analysis: Examine the HWM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HWM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy HWM