Skip to main content
logo
Howmet Aerospace Inc. (SNSE:HWMCL)
Chile flag Chile · Delayed Price · Currency is CLP
193,500
+113 (0.06%)
At close: Nov 7, 2025

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025193,500.00193,500.00193,500.00193,500.00193,500.00--
Nov 6, 2025193,386.91193,386.91193,386.91193,500.00193,386.91--
Nov 5, 2025193,386.91193,386.91193,386.91193,500.00193,386.91--
Nov 4, 2025192,100.00194,200.00192,100.00193,500.00193,386.91-4
Nov 3, 2025194,900.00197,700.00193,500.00193,500.00193,386.918.73%125
Oct 30, 2025197,400.00197,400.00193,900.00177,969.00177,864.98-11
Oct 29, 2025191,200.00192,300.00191,200.00177,969.00177,864.98-29
Oct 28, 2025192,800.00192,800.00192,800.00177,969.00177,864.98-19
Oct 27, 2025188,600.00190,800.00188,600.00177,969.00177,864.98-17
Oct 24, 2025188,400.00189,200.00188,400.00177,969.00177,864.98-29
Oct 23, 2025185,500.00188,100.00185,500.00177,969.00177,864.98-9
Oct 22, 2025189,900.00189,900.00111,870.00177,969.00177,864.98-2.16%59
Oct 21, 2025187,900.00187,900.00187,000.00181,900.00181,793.69-20
Oct 20, 2025183,700.00183,700.00181,200.00181,900.00181,793.69-27
Oct 17, 2025184,200.00184,200.00182,300.00181,900.00181,793.69-33
Oct 16, 2025186,000.00186,300.00183,800.00181,900.00181,793.69-11
Oct 15, 2025188,500.00188,500.00182,800.00181,900.00181,793.69-29
Oct 14, 2025182,200.00182,200.00181,900.00181,900.00181,793.69-1.20%99
Oct 13, 2025179,500.00180,100.00179,200.00184,102.00183,994.40-12
Oct 10, 2025183,994.40183,994.40183,994.40184,102.00183,994.40--
Oct 9, 2025183,200.00183,200.00179,700.00184,102.00183,994.40-8
Oct 8, 2025183,994.40183,994.40183,994.40184,102.00183,994.40--
Oct 7, 2025182,500.00184,400.00181,500.00184,102.00183,994.40-89
Oct 6, 2025184,100.00184,100.00184,100.00184,100.00183,992.40-0.54%7,069
Oct 3, 2025184,991.82184,991.82184,991.82185,100.00184,991.82--
Oct 2, 2025189,000.00189,000.00188,890.00185,100.00184,991.82-2
Oct 1, 2025184,991.82184,991.82184,991.82185,100.00184,991.82--
Sep 30, 2025184,991.82184,991.82184,991.82185,100.00184,991.82--
Sep 29, 2025186,000.00186,000.00186,000.00185,100.00184,991.82-5
Sep 26, 2025185,100.00185,100.00185,100.00185,100.00184,991.821.28%7,429
Sep 25, 2025183,400.00183,400.00179,900.00182,761.00182,654.185.95%175
Sep 24, 2025172,399.18172,399.18172,399.18172,500.00172,399.18--
Sep 23, 2025185,300.00185,300.00183,600.00172,500.00172,399.18-7
Sep 22, 2025183,500.00183,500.00183,500.00172,500.00172,399.18-3
Sep 17, 2025179,200.00179,200.00179,200.00172,500.00172,399.18-2
Sep 16, 2025180,400.00180,400.00178,900.00172,500.00172,399.18-20
Sep 15, 2025180,500.00180,500.00179,900.00172,500.00172,399.18-9
Sep 12, 2025178,200.00178,200.00178,200.00172,500.00172,399.18-6
Sep 11, 2025177,200.00177,200.00175,800.00172,500.00172,399.18-16
Sep 10, 2025177,600.00177,600.00176,600.00172,500.00172,399.18-5
Sep 9, 2025174,890.00174,890.00171,700.00172,500.00172,399.18-8
Sep 8, 2025174,700.00174,900.00174,500.00172,500.00172,399.18-23
Sep 5, 2025169,600.00172,500.00169,600.00172,500.00172,399.182.86%63
Sep 4, 2025180.60175,500.00180.60167,708.00167,609.98-37
Sep 3, 2025167,800.00169,600.00167,400.00167,708.00167,609.98-0.94%101
Sep 2, 2025167,800.00169,300.00167,800.00169,300.00169,201.05-0.88%449
Sep 1, 2025170,700.17170,700.17170,700.17170,800.00170,700.17--
Aug 29, 2025170,700.17170,700.17170,700.17170,800.00170,700.17--
Aug 28, 2025170,700.00171,700.00170,000.00170,800.00170,700.17-35
Aug 27, 2025169,800.00171,400.00169,800.00170,800.00170,700.17-20