Howmet Aerospace Inc. (BCBA:HWM)
Argentina · Delayed Price · Currency is ARS 380,950
-3,950 (-1.03%)
At close: Feb 27, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 385,600.00 | 387,050.00 | 380,525.00 | 380,950.00 | 380,950.00 | -1.03% | 233 |
| Feb 26, 2026 | 388,425.00 | 391,725.00 | 380,475.00 | 384,900.00 | 384,900.00 | 0.69% | 1,236 |
| Feb 25, 2026 | 384,475.00 | 384,475.00 | 373,000.00 | 382,250.00 | 382,250.00 | 0.91% | 111 |
| Feb 24, 2026 | 374,300.00 | 379,550.00 | 368,500.00 | 378,800.00 | 378,800.00 | 2.58% | 174 |
| Feb 23, 2026 | 368,475.00 | 370,725.00 | 367,275.00 | 369,275.00 | 369,275.00 | -0.93% | 682 |
| Feb 20, 2026 | 373,000.00 | 375,100.00 | 372,550.00 | 372,725.00 | 372,725.00 | 3.17% | 52 |
| Feb 19, 2026 | 356,850.00 | 361,825.00 | 356,000.00 | 361,275.00 | 361,275.00 | -0.02% | 17 |
| Feb 18, 2026 | 371,325.00 | 371,825.00 | 361,350.00 | 361,350.00 | 361,350.00 | -1.80% | 94 |
| Feb 13, 2026 | 357,425.00 | 374,950.00 | 351,500.00 | 367,975.00 | 367,975.00 | 1.55% | 41 |
| Feb 12, 2026 | 352,500.00 | 375,575.00 | 352,500.00 | 362,350.00 | 362,350.00 | 5.11% | 1,141 |
| Feb 11, 2026 | 338,200.00 | 344,725.00 | 336,450.00 | 344,725.00 | 344,725.00 | 3.78% | 229 |
| Feb 10, 2026 | 331,800.00 | 333,425.00 | 330,775.00 | 332,175.00 | 332,175.00 | 0.16% | 16 |
| Feb 9, 2026 | 331,000.00 | 336,250.00 | 330,750.00 | 331,650.00 | 331,650.00 | 0.23% | 110 |
| Feb 6, 2026 | 322,200.00 | 333,325.00 | 322,200.00 | 330,900.00 | 330,900.00 | 4.22% | 127 |
| Feb 5, 2026 | 310,600.00 | 317,500.00 | 305,325.00 | 317,500.00 | 317,390.20 | 1.57% | 62 |
| Feb 4, 2026 | 314,950.00 | 314,950.00 | 307,000.00 | 312,600.00 | 312,491.90 | -1.68% | 25 |
| Feb 3, 2026 | 313,225.00 | 318,900.00 | 313,225.00 | 317,950.00 | 317,840.05 | 2.95% | 67 |
| Feb 2, 2026 | 313,650.00 | 313,650.00 | 308,425.00 | 308,825.00 | 308,718.20 | -2.01% | 97 |
| Jan 30, 2026 | 314,050.00 | 315,575.00 | 313,475.00 | 315,175.00 | 315,066.01 | -0.47% | 28 |
| Jan 29, 2026 | 318,450.00 | 318,450.00 | 314,575.00 | 316,675.00 | 316,565.49 | -0.46% | 191 |
| Jan 28, 2026 | 323,825.00 | 323,825.00 | 315,400.00 | 318,125.00 | 318,014.99 | -2.24% | 669 |
| Jan 27, 2026 | 328,000.00 | 330,775.00 | 324,825.00 | 325,400.00 | 325,287.47 | -0.87% | 49 |
| Jan 26, 2026 | 326,075.00 | 328,250.00 | 323,900.00 | 328,250.00 | 328,136.48 | 0.52% | 39 |
| Jan 23, 2026 | 327,800.00 | 327,800.00 | 323,475.00 | 326,550.00 | 326,437.07 | -1.34% | 77 |
| Jan 22, 2026 | 344,725.00 | 344,725.00 | 328,150.00 | 331,000.00 | 330,885.53 | -2.93% | 158 |
| Jan 21, 2026 | 333,250.00 | 340,975.00 | 333,250.00 | 340,975.00 | 340,857.08 | 1.32% | 80 |
| Jan 20, 2026 | 338,450.00 | 343,350.00 | 332,425.00 | 336,525.00 | 336,408.62 | -1.37% | 29 |
| Jan 16, 2026 | 339,750.00 | 341,200.00 | 339,050.00 | 341,200.00 | 341,082.01 | 0.43% | 19 |
| Jan 15, 2026 | 339,675.00 | 342,925.00 | 339,600.00 | 339,750.00 | 339,632.51 | 2.33% | 37 |
| Jan 14, 2026 | 333,700.00 | 333,700.00 | 329,550.00 | 332,000.00 | 331,885.19 | -1.85% | 10 |
| Jan 13, 2026 | 337,200.00 | 342,025.00 | 337,000.00 | 338,250.00 | 338,133.03 | 0.83% | 23 |
| Jan 12, 2026 | 334,225.00 | 337,675.00 | 331,975.00 | 335,450.00 | 335,333.99 | -0.10% | 32 |
| Jan 9, 2026 | 334,525.00 | 336,450.00 | 333,900.00 | 335,775.00 | 335,658.88 | 6.09% | 45 |
| Jan 8, 2026 | 329,000.00 | 330,700.00 | 315,850.00 | 316,500.00 | 316,390.55 | -2.96% | 26 |
| Jan 7, 2026 | 331,125.00 | 331,125.00 | 326,150.00 | 326,150.00 | 326,037.21 | -1.48% | 20 |
| Jan 6, 2026 | 326,700.00 | 331,375.00 | 326,400.00 | 331,050.00 | 330,935.52 | 1.27% | 414 |
| Jan 5, 2026 | 327,950.00 | 328,100.00 | 322,525.00 | 326,900.00 | 326,786.95 | 1.61% | 257 |
| Jan 2, 2026 | 314,600.00 | 322,475.00 | 314,600.00 | 321,725.00 | 321,613.74 | 1.95% | 28 |
| Dec 30, 2025 | 324,150.00 | 324,150.00 | 315,300.00 | 315,575.00 | 315,465.87 | -1.39% | 297 |
| Dec 29, 2025 | 323,325.00 | 323,325.00 | 319,975.00 | 320,025.00 | 319,914.33 | 1.77% | 73 |
| Dec 26, 2025 | 325,000.00 | 325,000.00 | 314,200.00 | 314,450.00 | 314,341.26 | -2.80% | 12 |
| Dec 24, 2025 | 323,850.00 | 324,150.00 | 323,500.00 | 323,500.00 | 323,388.13 | 1.22% | 9 |
| Dec 23, 2025 | 323,200.00 | 324,050.00 | 319,550.00 | 319,600.00 | 319,489.48 | -0.81% | 30 |
| Dec 22, 2025 | 314,075.00 | 322,375.00 | 312,675.00 | 322,200.00 | 322,088.58 | 2.59% | 127 |
| Dec 19, 2025 | 309,575.00 | 314,750.00 | 309,250.00 | 314,075.00 | 313,966.39 | 2.56% | 60 |
| Dec 18, 2025 | 297,300.00 | 308,550.00 | 297,300.00 | 306,250.00 | 306,144.09 | 2.19% | 291 |
| Dec 17, 2025 | 304,875.00 | 305,750.00 | 299,675.00 | 299,675.00 | 299,571.37 | -0.51% | 18 |
| Dec 16, 2025 | 296,525.00 | 301,625.00 | 296,525.00 | 301,225.00 | 301,120.83 | 0.09% | 26 |
| Dec 15, 2025 | 302,450.00 | 302,450.00 | 297,925.00 | 300,950.00 | 300,845.93 | -0.13% | 60 |
| Dec 12, 2025 | 303,100.00 | 303,100.00 | 300,250.00 | 301,350.00 | 301,245.79 | 2.03% | 47 |