Skip to main content
logo
Howmet Aerospace Inc. (BMV:HWM)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,865.00
+12.00 (0.31%)
At close: Feb 10, 2026

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20253,502.903,502.903,502.903,502.903,498.85-0.63%5
Sep 24, 20253,550.123,550.123,525.003,525.003,520.931.09%1,273
Sep 23, 20253,487.003,487.003,487.003,487.003,482.97-0.51%33
Sep 22, 20253,505.003,505.003,505.003,505.003,500.950.17%7
Sep 19, 20253,515.003,515.003,499.103,499.103,495.06-0.45%382
Sep 18, 20253,500.003,515.003,500.003,515.003,510.944.30%148
Sep 17, 20253,424.003,424.003,370.003,370.003,366.11-1.84%7,330
Sep 12, 20253,433.003,433.003,433.003,433.003,429.030.91%27
Sep 11, 20253,402.003,402.003,402.003,402.003,398.072.01%9
Sep 8, 20253,335.003,335.003,335.003,335.003,331.152.74%20
Sep 3, 20253,245.003,246.003,245.003,246.003,242.250.87%62
Sep 2, 20253,218.003,218.003,218.003,218.003,214.28-2.40%201
Aug 28, 20253,296.973,296.973,296.973,296.973,293.161.76%20
Aug 22, 20253,240.003,240.003,240.003,240.003,236.260.15%13
Aug 21, 20253,235.003,235.003,235.003,235.003,231.260.47%1,666
Aug 20, 20253,220.003,220.003,220.003,220.003,216.28-0.25%25
Aug 19, 20253,250.003,250.003,228.073,228.073,224.34-0.21%528