Howmet Aerospace Inc. (SNSE:HWMCL)
Chile · Delayed Price · Currency is CLP 184,102
0.00 (0.00%)
At close: Oct 10, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 184,200.00 | 184,200.00 | 182,300.00 | 181,900.00 | 181,900.00 | - | 33 |
| Oct 16, 2025 | 186,000.00 | 186,300.00 | 183,800.00 | 181,900.00 | 181,900.00 | - | 11 |
| Oct 15, 2025 | 188,500.00 | 188,500.00 | 182,800.00 | 181,900.00 | 181,900.00 | - | 29 |
| Oct 14, 2025 | 182,200.00 | 182,200.00 | 181,900.00 | 181,900.00 | 181,900.00 | -1.20% | 99 |
| Oct 13, 2025 | 179,500.00 | 180,100.00 | 179,200.00 | 184,102.00 | 184,102.00 | - | 12 |
| Oct 10, 2025 | 184,102.00 | 184,102.00 | 184,102.00 | 184,102.00 | 184,102.00 | - | - |
| Oct 9, 2025 | 183,200.00 | 183,200.00 | 179,700.00 | 184,102.00 | 184,102.00 | - | 8 |
| Oct 8, 2025 | 184,102.00 | 184,102.00 | 184,102.00 | 184,102.00 | 184,102.00 | - | - |
| Oct 7, 2025 | 182,500.00 | 184,400.00 | 181,500.00 | 184,102.00 | 184,102.00 | - | 89 |
| Oct 6, 2025 | 184,100.00 | 184,100.00 | 184,100.00 | 184,100.00 | 184,100.00 | -0.54% | 7,069 |
| Oct 3, 2025 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | - | - |
| Oct 2, 2025 | 189,000.00 | 189,000.00 | 188,890.00 | 185,100.00 | 185,100.00 | - | 2 |
| Oct 1, 2025 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | - | - |
| Sep 30, 2025 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | - | - |
| Sep 29, 2025 | 186,000.00 | 186,000.00 | 186,000.00 | 185,100.00 | 185,100.00 | - | 5 |
| 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 |