Howmet Aerospace Inc. (SNSE:HWMCL)
Chile · Delayed Price · Currency is CLP 172,500
0.00 (0.00%)
At close: Sep 22, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | 1.28% | 7,429 |
| Sep 25, 2025 | 183,400.00 | 183,400.00 | 179,900.00 | 182,761.00 | 182,761.00 | 5.95% | 175 |
| Sep 24, 2025 | 172,500.00 | 172,500.00 | 172,500.00 | 172,500.00 | 172,500.00 | - | - |
| Sep 23, 2025 | 185,300.00 | 185,300.00 | 183,600.00 | 172,500.00 | 172,500.00 | - | 7 |
| Sep 22, 2025 | 183,500.00 | 183,500.00 | 183,500.00 | 172,500.00 | 172,500.00 | - | 3 |
| Sep 17, 2025 | 179,200.00 | 179,200.00 | 179,200.00 | 172,500.00 | 172,500.00 | - | 2 |
| Sep 16, 2025 | 180,400.00 | 180,400.00 | 178,900.00 | 172,500.00 | 172,500.00 | - | 20 |
| Sep 15, 2025 | 180,500.00 | 180,500.00 | 179,900.00 | 172,500.00 | 172,500.00 | - | 9 |
| Sep 12, 2025 | 178,200.00 | 178,200.00 | 178,200.00 | 172,500.00 | 172,500.00 | - | 6 |
| Sep 11, 2025 | 177,200.00 | 177,200.00 | 175,800.00 | 172,500.00 | 172,500.00 | - | 16 |
| Sep 10, 2025 | 177,600.00 | 177,600.00 | 176,600.00 | 172,500.00 | 172,500.00 | - | 5 |
| Sep 9, 2025 | 174,890.00 | 174,890.00 | 171,700.00 | 172,500.00 | 172,500.00 | - | 8 |
| Sep 8, 2025 | 174,700.00 | 174,900.00 | 174,500.00 | 172,500.00 | 172,500.00 | - | 23 |
| Sep 5, 2025 | 169,600.00 | 172,500.00 | 169,600.00 | 172,500.00 | 172,500.00 | 2.86% | 63 |
| Sep 4, 2025 | 180.60 | 175,500.00 | 180.60 | 167,708.00 | 167,708.00 | - | 37 |
| Sep 3, 2025 | 167,800.00 | 169,600.00 | 167,400.00 | 167,708.00 | 167,708.00 | -0.94% | 101 |
| Sep 2, 2025 | 167,800.00 | 169,300.00 | 167,800.00 | 169,300.00 | 169,300.00 | -0.88% | 449 |
| Sep 1, 2025 | 170,800.00 | 170,800.00 | 170,800.00 | 170,800.00 | 170,800.00 | - | - |
| Aug 29, 2025 | 170,800.00 | 170,800.00 | 170,800.00 | 170,800.00 | 170,800.00 | - | - |
| Aug 28, 2025 | 170,700.00 | 171,700.00 | 170,000.00 | 170,800.00 | 170,800.00 | - | 35 |
| Aug 27, 2025 | 169,800.00 | 171,400.00 | 169,800.00 | 170,800.00 | 170,800.00 | - | 20 |
| Aug 26, 2025 | 168,400.00 | 170,300.00 | 168,400.00 | 170,800.00 | 170,800.00 | - | 24 |
| Aug 25, 2025 | 166,100.00 | 166,300.00 | 166,100.00 | 170,800.00 | 170,800.00 | - | 15 |
| Aug 22, 2025 | 167,400.00 | 168,100.00 | 166,900.00 | 170,800.00 | 170,800.00 | - | 19 |
| Aug 21, 2025 | 168,700.00 | 168,700.00 | 168,300.00 | 170,800.00 | 170,800.00 | - | 9 |
| Aug 20, 2025 | 165,800.00 | 167,300.00 | 165,600.00 | 170,800.00 | 170,800.00 | - | 26 |
| Aug 19, 2025 | 166,400.00 | 167,200.00 | 166,400.00 | 170,800.00 | 170,800.00 | - | 36 |
| Aug 18, 2025 | 166,500.00 | 167,300.00 | 165,900.00 | 170,800.00 | 170,800.00 | - | 20 |
| Aug 14, 2025 | 168,400.00 | 170,800.00 | 168,400.00 | 170,800.00 | 170,800.00 | 2.35% | 77 |
| Aug 13, 2025 | 170,700.00 | 170,700.00 | 166,500.00 | 166,885.00 | 166,885.00 | -3.50% | 107 |
| Aug 12, 2025 | 173,900.00 | 174,100.00 | 171,700.00 | 172,931.00 | 172,931.00 | -0.33% | 67 |
| Aug 11, 2025 | 173,500.00 | 173,500.00 | 173,500.00 | 173,500.00 | 173,500.00 | - | - |
| Aug 8, 2025 | 174,400.00 | 174,400.00 | 174,400.00 | 173,500.00 | 173,500.00 | - | 11 |
| Aug 7, 2025 | 174,400.00 | 175,700.00 | 174,400.00 | 173,500.00 | 173,383.56 | - | 13 |
| Aug 6, 2025 | 176,600.00 | 177,800.00 | 176,600.00 | 173,500.00 | 173,383.56 | - | 42 |
| Aug 5, 2025 | 173,650.00 | 173,650.00 | 173,500.00 | 173,500.00 | 173,383.56 | -1.03% | 66 |
| Aug 4, 2025 | 175,182.36 | 175,182.36 | 175,182.36 | 175,300.00 | 175,182.36 | - | - |
| Aug 1, 2025 | 176,600.00 | 177,000.00 | 175,300.00 | 175,300.00 | 175,182.36 | 0.23% | 633 |
| Jul 31, 2025 | 176,700.00 | 176,700.00 | 166,400.00 | 174,894.00 | 174,776.63 | -5.58% | 52 |
| Jul 30, 2025 | 186,900.00 | 188,400.00 | 185,300.00 | 185,229.00 | 185,104.69 | - | 21 |
| Jul 29, 2025 | 190,000.00 | 190,000.00 | 184,300.00 | 185,229.00 | 185,104.69 | 1.31% | 67 |
| Jul 28, 2025 | 182,900.00 | 182,900.00 | 182,500.00 | 182,837.00 | 182,714.30 | 2.67% | 126 |
| Jul 25, 2025 | 181,800.00 | 183,200.00 | 181,800.00 | 178,086.00 | 177,966.49 | - | 39 |
| Jul 24, 2025 | 178,400.00 | 178,800.00 | 177,700.00 | 178,086.00 | 177,966.49 | -1.60% | 63 |
| Jul 23, 2025 | 175,100.00 | 177,600.00 | 175,100.00 | 180,988.00 | 180,866.54 | - | 5 |
| Jul 22, 2025 | 180,000.00 | 180,000.00 | 174,300.00 | 180,988.00 | 180,866.54 | - | 20 |
| Jul 21, 2025 | 182,500.00 | 182,500.00 | 180,700.00 | 180,988.00 | 180,866.54 | 5.04% | 76 |
| Jul 18, 2025 | 183,900.00 | 183,900.00 | 182,500.00 | 172,300.00 | 172,184.37 | - | 34 |
| Jul 17, 2025 | 178,000.00 | 178,000.00 | 178,000.00 | 172,300.00 | 172,184.37 | - | 23 |
| Jul 15, 2025 | 179,100.00 | 179,100.00 | 179,100.00 | 172,300.00 | 172,184.37 | - | 3 |