Howmet Aerospace Inc. (SNSE:HWMCL)
Chile · Delayed Price · Currency is CLP 193,500
0.00 (0.00%)
At close: Dec 1, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Dec 3, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Dec 2, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Dec 1, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 28, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 27, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 26, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 25, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 24, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 21, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 20, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 19, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 18, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 17, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 14, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 13, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 12, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 11, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 10, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 7, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 6, 2025 | 193,386.91 | 193,386.91 | 193,386.91 | 193,500.00 | 193,386.91 | - | - |
| Nov 5, 2025 | 193,386.91 | 193,386.91 | 193,386.91 | 193,500.00 | 193,386.91 | - | - |
| Nov 4, 2025 | 192,100.00 | 194,200.00 | 192,100.00 | 193,500.00 | 193,386.91 | - | 4 |
| Nov 3, 2025 | 194,900.00 | 197,700.00 | 193,500.00 | 193,500.00 | 193,386.91 | 8.73% | 125 |
| Oct 30, 2025 | 197,400.00 | 197,400.00 | 193,900.00 | 177,969.00 | 177,864.98 | - | 11 |
| Oct 29, 2025 | 191,200.00 | 192,300.00 | 191,200.00 | 177,969.00 | 177,864.98 | - | 29 |
| Oct 28, 2025 | 192,800.00 | 192,800.00 | 192,800.00 | 177,969.00 | 177,864.98 | - | 19 |
| Oct 27, 2025 | 188,600.00 | 190,800.00 | 188,600.00 | 177,969.00 | 177,864.98 | - | 17 |
| Oct 24, 2025 | 188,400.00 | 189,200.00 | 188,400.00 | 177,969.00 | 177,864.98 | - | 29 |
| Oct 23, 2025 | 185,500.00 | 188,100.00 | 185,500.00 | 177,969.00 | 177,864.98 | - | 9 |
| Oct 22, 2025 | 189,900.00 | 189,900.00 | 111,870.00 | 177,969.00 | 177,864.98 | -2.16% | 59 |
| Oct 21, 2025 | 187,900.00 | 187,900.00 | 187,000.00 | 181,900.00 | 181,793.69 | - | 20 |
| Oct 20, 2025 | 183,700.00 | 183,700.00 | 181,200.00 | 181,900.00 | 181,793.69 | - | 27 |
| Oct 17, 2025 | 184,200.00 | 184,200.00 | 182,300.00 | 181,900.00 | 181,793.69 | - | 33 |
| Oct 16, 2025 | 186,000.00 | 186,300.00 | 183,800.00 | 181,900.00 | 181,793.69 | - | 11 |
| Oct 15, 2025 | 188,500.00 | 188,500.00 | 182,800.00 | 181,900.00 | 181,793.69 | - | 29 |
| Oct 14, 2025 | 182,200.00 | 182,200.00 | 181,900.00 | 181,900.00 | 181,793.69 | -1.20% | 99 |
| Oct 13, 2025 | 179,500.00 | 180,100.00 | 179,200.00 | 184,102.00 | 183,994.40 | - | 12 |
| Oct 10, 2025 | 183,994.40 | 183,994.40 | 183,994.40 | 184,102.00 | 183,994.40 | - | - |
| Oct 9, 2025 | 183,200.00 | 183,200.00 | 179,700.00 | 184,102.00 | 183,994.40 | - | 8 |
| Oct 8, 2025 | 183,994.40 | 183,994.40 | 183,994.40 | 184,102.00 | 183,994.40 | - | - |
| Oct 7, 2025 | 182,500.00 | 184,400.00 | 181,500.00 | 184,102.00 | 183,994.40 | - | 89 |
| Oct 6, 2025 | 184,100.00 | 184,100.00 | 184,100.00 | 184,100.00 | 183,992.40 | -0.54% | 7,069 |
| Oct 3, 2025 | 184,991.82 | 184,991.82 | 184,991.82 | 185,100.00 | 184,991.82 | - | - |
| Oct 2, 2025 | 189,000.00 | 189,000.00 | 188,890.00 | 185,100.00 | 184,991.82 | - | 2 |
| Oct 1, 2025 | 184,991.82 | 184,991.82 | 184,991.82 | 185,100.00 | 184,991.82 | - | - |
| Sep 30, 2025 | 184,991.82 | 184,991.82 | 184,991.82 | 185,100.00 | 184,991.82 | - | - |
| Sep 29, 2025 | 186,000.00 | 186,000.00 | 186,000.00 | 185,100.00 | 184,991.82 | - | 5 |
| Sep 26, 2025 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | 184,991.82 | 1.28% | 7,429 |
| Sep 25, 2025 | 183,400.00 | 183,400.00 | 179,900.00 | 182,761.00 | 182,654.18 | 5.95% | 175 |