Skip to main content
logo
Howmet Aerospace Inc. (BMV:HWM)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,758.20
+60.20 (1.28%)
At close: Jul 1, 2026

BMV:HWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264,698.004,698.004,698.004,698.004,698.00-3.63%3,972
Jun 24, 20264,875.004,875.004,875.004,875.004,875.000.41%14
Jun 22, 20264,823.204,855.004,823.204,855.004,855.000.55%152
Jun 18, 20264,828.504,828.504,828.504,828.504,828.50-1.46%19
Jun 17, 20264,865.004,900.004,865.004,900.004,900.004.26%1,638
Jun 15, 20264,700.004,700.004,700.004,700.004,700.003.94%12
Jun 12, 20264,519.004,522.004,519.004,522.004,522.004.07%1,301
Jun 10, 20264,345.004,345.004,345.004,345.004,345.000.51%28
Jun 3, 20264,328.004,328.004,323.004,323.004,323.00-0.69%760
Jun 2, 20264,359.974,359.974,353.004,353.004,353.00-2.46%9,821
Jun 1, 20264,455.004,463.004,455.004,463.004,463.00-0.49%15
May 27, 20264,480.004,485.004,480.004,485.004,485.00-0.73%121
May 26, 20264,510.004,518.004,510.004,518.004,518.001.53%40
May 22, 20264,450.004,450.004,450.004,450.004,450.00-1.11%1,981
May 21, 20264,500.004,500.004,500.004,500.004,500.00-0.38%11
May 20, 20264,517.004,517.004,517.004,517.004,517.001.62%5
May 19, 20264,445.004,445.004,445.004,445.004,445.00-0.38%11
May 18, 20264,462.004,462.004,462.004,462.004,462.00-4.04%94
May 14, 20264,650.004,650.004,650.004,650.004,650.00-1.48%21
May 13, 20264,720.004,720.004,720.004,720.004,720.00-0.27%51
May 11, 20264,733.004,733.004,733.004,733.004,733.001.50%1,893
May 7, 20264,710.004,710.004,665.004,665.004,662.935.54%22
May 6, 20264,326.034,424.754,313.654,420.004,418.045.04%453
May 4, 20264,212.004,212.004,208.004,208.004,206.140.19%88
Apr 29, 20264,200.004,200.004,200.004,200.004,198.140.88%7,150
Apr 28, 20264,163.404,163.404,163.404,163.404,161.55-0.42%108
Apr 27, 20264,181.104,181.104,181.104,181.104,179.251.73%1,556
Apr 22, 20264,110.004,110.004,110.004,110.004,108.18-5.08%2,796
Apr 21, 20264,400.004,400.004,330.004,330.004,328.08-1.70%166
Apr 20, 20264,410.004,410.004,405.004,405.004,403.05-1.19%210
Apr 17, 20264,458.004,458.004,458.004,458.004,456.021.83%137
Apr 8, 20264,378.004,378.004,378.004,378.004,376.066.00%2,382
Apr 7, 20264,177.724,177.724,130.004,130.004,128.17-2.16%338
Mar 26, 20264,221.004,221.004,221.004,221.004,219.13-8
Mar 24, 20264,222.004,222.004,221.004,221.004,219.13-0.78%994
Mar 23, 20264,254.004,254.004,254.004,254.004,252.112.31%224
Mar 19, 20264,158.004,158.004,158.004,158.004,156.16-3.75%13
Mar 18, 20264,328.004,328.004,320.004,320.004,318.091.77%61
Mar 17, 20264,207.004,251.004,207.004,245.004,243.12-0.23%110
Mar 13, 20264,265.504,265.504,247.004,254.994,253.10-1.37%764
Mar 12, 20264,314.004,314.004,314.004,314.004,312.09-2.73%10
Mar 11, 20264,435.004,435.004,435.004,435.004,433.03-10
Mar 6, 20264,435.004,435.004,435.004,435.004,433.03-2.05%164
Mar 4, 20264,528.004,528.004,528.004,528.004,525.99-1.57%12
Mar 3, 20264,598.004,600.004,598.004,600.004,597.962.76%101
Feb 27, 20264,476.484,476.484,476.424,476.424,474.441.37%397
Feb 24, 20264,416.004,416.004,416.004,416.004,414.04-481
Feb 20, 20264,405.004,416.004,405.004,416.004,414.042.60%83
Feb 17, 20264,304.004,304.004,304.004,304.004,302.090.51%964
Feb 13, 20264,282.024,282.024,282.024,282.024,280.120.47%382