Howmet Aerospace Inc. (SNSE:HWM)
Chile · Delayed Price · Currency is CLP · Price in USD 229.94
+0.17 (0.07%)
At close: Sep 28, 2026
SNSE:HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 229.94 | 229.94 | 229.94 | 229.94 | 229.94 | 0.07% | 22 |
| Sep 25, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | - | - |
| Sep 24, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | - | - |
| Sep 23, 2026 | 227.66 | 229.77 | 227.66 | 229.77 | 229.77 | 1.53% | 34 |
| Sep 22, 2026 | 226.76 | 226.76 | 226.31 | 226.31 | 226.31 | -0.72% | 54 |
| Sep 21, 2026 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | - | - |
| Sep 17, 2026 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | - | - |
| Sep 16, 2026 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | -21.64% | 16 |
| Sep 15, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 14, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 11, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 10, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 9, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 8, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 7, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 4, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 3, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 2, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Sep 1, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 31, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 28, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 27, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 26, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 25, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 24, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 21, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 20, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 19, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 18, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 17, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 14, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 13, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 12, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 11, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 10, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - | - |
| Aug 7, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | 0.05% | - |
| Aug 6, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.76 | - | - |
| Aug 5, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.76 | 0.30% | 30 |
| Aug 4, 2026 | 290.03 | 290.03 | 290.03 | 290.03 | 289.89 | 2.48% | 45 |
| Aug 3, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 282.86 | - | - |
| Jul 31, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 282.86 | 0.82% | 35 |
| Jul 30, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.56 | - | - |
| Jul 29, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.56 | - | - |
| Jul 28, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.56 | - | - |
| Jul 27, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.56 | - | - |
| Jul 24, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.56 | - | - |
| Jul 23, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.56 | 3.21% | - |
| Jul 22, 2026 | 271.98 | 271.98 | 271.98 | 271.98 | 271.85 | - | - |
| Jul 21, 2026 | 271.98 | 271.98 | 271.98 | 271.98 | 271.85 | 7.50% | - |
| Jul 20, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 252.88 | - | - |