Skip to main content
logo
Howmet Aerospace Inc. (BMV:HWM)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,158.00
-162.00 (-3.75%)
At close: Mar 19, 2026

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,158.004,158.004,158.004,158.004,158.00-3.75%13
Mar 18, 20264,328.004,328.004,320.004,320.004,320.001.77%61
Mar 17, 20264,207.004,251.004,207.004,245.004,245.00-0.23%110
Mar 13, 20264,265.504,265.504,247.004,254.994,254.99-1.37%764
Mar 12, 20264,314.004,314.004,314.004,314.004,314.00-2.73%10
Mar 11, 20264,435.004,435.004,435.004,435.004,435.00-10
Mar 6, 20264,435.004,435.004,435.004,435.004,435.00-2.05%164
Mar 4, 20264,528.004,528.004,528.004,528.004,528.00-1.57%12
Mar 3, 20264,598.004,600.004,598.004,600.004,600.002.76%101
Feb 27, 20264,476.484,476.484,476.424,476.424,476.421.37%397
Feb 24, 20264,416.004,416.004,416.004,416.004,416.00-481
Feb 20, 20264,405.004,416.004,405.004,416.004,416.002.60%83
Feb 17, 20264,304.004,304.004,304.004,304.004,304.000.51%964
Feb 13, 20264,282.024,282.024,282.024,282.024,282.020.47%382
Feb 12, 20264,338.284,370.004,252.004,262.004,262.006.82%1,711
Feb 11, 20264,000.004,000.003,896.533,990.003,990.003.23%424
Feb 10, 20263,886.003,886.003,865.003,865.003,865.000.31%89
Feb 9, 20263,853.503,853.503,853.003,853.003,853.005.81%305
Jan 30, 20263,641.503,641.503,641.503,641.503,639.410.96%1,280
Jan 28, 20263,607.003,607.003,607.003,607.003,604.93-2.93%1,172
Jan 27, 20263,750.003,750.003,716.003,716.003,713.87-0.11%992
Jan 26, 20263,720.003,720.003,720.003,720.003,717.87-0.58%36
Jan 23, 20263,720.003,741.773,720.003,741.773,739.63-5.74%307
Jan 16, 20263,969.503,969.503,969.503,969.503,967.230.08%11
Jan 15, 20263,966.503,966.503,966.503,966.503,964.237.58%807
Jan 2, 20263,687.183,687.183,687.183,687.183,685.07-2.16%851
Dec 29, 20253,768.663,768.663,768.663,768.663,766.50-0.79%4,108
Dec 24, 20253,798.503,798.503,798.503,798.503,796.323.80%19
Dec 19, 20253,659.473,659.473,659.473,659.473,657.374.56%3,225
Dec 11, 20253,500.003,500.003,500.003,500.003,498.00-9
Dec 5, 20253,500.003,500.003,500.003,500.003,498.00-1.69%14
Dec 3, 20253,560.003,560.003,560.003,560.003,557.96-3.08%7
Dec 1, 20253,673.003,673.003,673.003,673.003,670.90-1.12%1,390
Nov 24, 20253,714.503,714.503,714.503,714.503,712.372.89%30
Nov 21, 20253,600.003,610.003,600.003,610.003,607.93-1.37%501
Nov 20, 20253,660.003,660.003,660.003,660.003,657.90-0.46%18
Nov 18, 20253,676.973,676.973,676.973,676.973,674.86-0.19%872
Nov 13, 20253,750.003,750.003,684.003,684.003,681.89-3.05%139
Nov 12, 20253,800.003,800.003,800.003,800.003,797.82-26
Nov 11, 20253,800.003,800.003,800.003,800.003,797.820.53%10
Nov 7, 20253,785.003,785.003,780.003,780.003,777.83-1.49%1,271
Nov 6, 20253,837.003,837.003,837.003,837.003,832.57-0.57%5
Nov 5, 20253,858.873,858.873,858.873,858.873,854.416.31%137
Oct 21, 20253,603.003,629.803,603.003,629.803,625.611.96%200
Oct 15, 20253,560.003,560.003,560.003,560.003,555.89-1.17%13
Oct 14, 20253,575.003,602.003,575.003,602.003,597.844.66%631
Oct 10, 20253,472.003,472.003,441.503,441.503,437.52-1.95%77
Oct 7, 20253,478.003,510.003,478.003,510.003,505.94-2.50%102
Sep 30, 20253,600.003,600.003,600.003,600.003,595.840.59%33
Sep 29, 20253,579.003,579.003,579.003,579.003,574.862.17%8