Skip to main content
logo
Howmet Aerospace Inc. (BMV:HWM)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,510.00
0.00 (0.00%)
At close: Oct 8, 2025

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,472.003,472.003,441.503,441.503,441.50-1.95%77
Oct 7, 20253,478.003,510.003,478.003,510.003,510.00-2.50%102
Sep 30, 20253,600.003,600.003,600.003,600.003,600.000.59%33
Sep 29, 20253,579.003,579.003,579.003,579.003,579.002.17%8
Sep 25, 20253,502.903,502.903,502.903,502.903,502.90-0.63%5
Sep 24, 20253,550.123,550.123,525.003,525.003,525.001.09%1,273
Sep 23, 20253,487.003,487.003,487.003,487.003,487.00-0.51%33
Sep 22, 20253,505.003,505.003,505.003,505.003,505.000.17%7
Sep 19, 20253,515.003,515.003,499.103,499.103,499.10-0.45%382
Sep 18, 20253,500.003,515.003,500.003,515.003,515.004.30%148
Sep 17, 20253,424.003,424.003,370.003,370.003,370.00-1.84%7,330
Sep 12, 20253,433.003,433.003,433.003,433.003,433.000.91%27
Sep 11, 20253,402.003,402.003,402.003,402.003,402.002.01%9
Sep 8, 20253,335.003,335.003,335.003,335.003,335.002.74%20
Sep 3, 20253,245.003,246.003,245.003,246.003,246.000.87%62
Sep 2, 20253,218.003,218.003,218.003,218.003,218.00-2.40%201
Aug 28, 20253,296.973,296.973,296.973,296.973,296.971.76%20
Aug 22, 20253,240.003,240.003,240.003,240.003,240.000.15%13
Aug 21, 20253,235.003,235.003,235.003,235.003,235.000.47%1,666
Aug 20, 20253,220.003,220.003,220.003,220.003,220.00-0.25%25
Aug 19, 20253,250.003,250.003,228.073,228.073,228.07-0.21%528
Aug 15, 20253,235.003,235.003,235.003,235.003,235.00-3.81%32
Aug 12, 20253,363.003,363.003,363.003,363.003,363.000.24%864
Aug 11, 20253,355.003,355.003,355.003,355.003,355.00-5
Aug 7, 20253,355.003,355.003,355.003,355.003,352.76-0.15%950
Aug 5, 20253,360.003,360.003,360.003,360.003,357.75-2.33%36
Aug 4, 20253,440.003,440.003,440.003,440.003,437.70-0.29%9
Aug 1, 20253,450.003,450.003,450.003,450.003,447.69-4.70%75
Jul 30, 20253,600.003,620.003,600.003,620.003,617.581.86%6,267
Jul 29, 20253,554.003,554.003,554.003,554.003,551.622.38%936
Jul 24, 20253,475.003,475.003,471.253,471.253,468.930.65%6,010
Jul 23, 20253,449.003,449.003,449.003,449.003,446.69-2.71%431
Jul 21, 20253,545.003,545.003,545.003,545.003,542.63-1.20%17
Jul 18, 20253,588.003,588.003,588.003,588.003,585.603.22%48
Jul 15, 20253,418.003,476.003,418.003,476.003,473.673.76%16
Jul 11, 20253,350.003,350.003,350.003,350.003,347.760.48%11
Jul 10, 20253,392.903,392.903,333.953,333.953,331.72-0.92%455
Jul 9, 20253,366.003,366.003,365.003,365.003,362.750.12%234
Jul 7, 20253,359.003,361.003,359.003,361.003,358.751.76%60
Jul 2, 20253,303.003,303.003,303.003,303.003,300.79-1.40%112
Jul 1, 20253,350.003,350.003,350.003,350.003,347.76-4.03%8,840
Jun 30, 20253,515.003,515.003,490.693,490.693,488.350.65%481
Jun 27, 20253,432.003,468.003,432.003,468.003,465.684.10%51
Jun 26, 20253,331.003,365.003,331.003,331.303,329.070.70%841
Jun 9, 20253,308.183,308.183,308.183,308.183,305.97-1.48%10,324
Jun 6, 20253,357.743,357.743,357.743,357.743,355.490.22%488
Jun 5, 20253,362.863,362.863,350.213,350.223,347.980.18%1,357
Jun 4, 20253,344.263,344.263,344.263,344.263,342.02-0.35%547
Jun 3, 20253,370.003,370.003,356.003,356.003,353.751.98%848
May 29, 20253,291.003,291.003,291.003,291.003,288.803.07%261