Howmet Aerospace Inc. (SNSE:HWMCL)
Chile · Delayed Price · Currency is CLP 209,020
+137 (0.07%)
At close: Nov 6, 2026
SNSE:HWMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 209,020.00 | 209,020.00 | 209,020.00 | 209,020.00 | 208,883.37 | - | - |
| Nov 4, 2026 | 209,020.00 | 209,020.00 | 209,020.00 | 209,020.00 | 208,883.37 | - | - |
| Nov 3, 2026 | 209,020.00 | 209,020.00 | 209,020.00 | 209,020.00 | 208,883.37 | 3.73% | - |
| Nov 2, 2026 | 201,500.00 | 201,500.00 | 201,500.00 | 201,500.00 | 201,368.29 | - | - |
| Oct 30, 2026 | 201,500.00 | 201,500.00 | 201,500.00 | 201,500.00 | 201,368.29 | 4.27% | 10 |
| Oct 29, 2026 | 193,250.00 | 193,250.00 | 193,250.00 | 193,250.00 | 193,123.68 | - | - |
| Oct 28, 2026 | 193,250.00 | 193,250.00 | 193,250.00 | 193,250.00 | 193,123.68 | - | 3 |
| Oct 27, 2026 | 193,250.00 | 193,250.00 | 193,250.00 | 193,250.00 | 193,123.68 | -10.55% | - |
| Oct 26, 2026 | 216,040.00 | 216,040.00 | 216,040.00 | 216,040.00 | 215,898.78 | - | - |
| Oct 23, 2026 | 216,040.00 | 216,040.00 | 216,040.00 | 216,040.00 | 215,898.78 | - | - |
| Oct 22, 2026 | 216,040.00 | 216,040.00 | 216,040.00 | 216,040.00 | 215,898.78 | - | - |
| Oct 21, 2026 | 216,040.00 | 216,040.00 | 216,040.00 | 216,040.00 | 215,898.78 | - | - |
| Oct 20, 2026 | 216,040.00 | 216,040.00 | 216,040.00 | 216,040.00 | 215,898.78 | 1.58% | - |
| Oct 19, 2026 | 212,670.00 | 212,670.00 | 212,670.00 | 212,670.00 | 212,530.98 | - | - |
| Oct 16, 2026 | 212,670.00 | 212,670.00 | 212,670.00 | 212,670.00 | 212,530.98 | - | - |
| Oct 15, 2026 | 212,670.00 | 212,670.00 | 212,670.00 | 212,670.00 | 212,530.98 | - | - |
| Oct 14, 2026 | 212,670.00 | 212,670.00 | 212,670.00 | 212,670.00 | 212,530.98 | -5.21% | - |
| Oct 13, 2026 | 224,350.00 | 224,350.00 | 224,350.00 | 224,350.00 | 224,203.35 | - | - |
| Oct 9, 2026 | 224,350.00 | 224,350.00 | 224,350.00 | 224,350.00 | 224,203.35 | - | - |
| Oct 8, 2026 | 224,350.00 | 224,350.00 | 224,350.00 | 224,350.00 | 224,203.35 | - | - |
| Oct 7, 2026 | 224,350.00 | 224,350.00 | 224,350.00 | 224,350.00 | 224,203.35 | - | - |
| Oct 6, 2026 | 224,350.00 | 224,350.00 | 224,350.00 | 224,350.00 | 224,203.35 | 1.33% | - |
| Oct 5, 2026 | 221,400.00 | 221,400.00 | 221,400.00 | 221,400.00 | 221,255.28 | - | - |
| Oct 2, 2026 | 221,400.00 | 221,400.00 | 221,400.00 | 221,400.00 | 221,255.28 | - | - |
| Oct 1, 2026 | 221,400.00 | 221,400.00 | 221,400.00 | 221,400.00 | 221,255.28 | - | - |
| Sep 30, 2026 | 221,400.00 | 221,400.00 | 221,400.00 | 221,400.00 | 221,255.28 | - | - |
| Sep 29, 2026 | 221,400.00 | 221,400.00 | 221,400.00 | 221,400.00 | 221,255.28 | 2.28% | - |
| Sep 28, 2026 | 216,460.00 | 216,460.00 | 216,460.00 | 216,460.00 | 216,318.51 | - | 2 |
| Sep 25, 2026 | 216,460.00 | 216,460.00 | 216,460.00 | 216,460.00 | 216,318.51 | - | - |
| Sep 24, 2026 | 216,460.00 | 216,460.00 | 216,460.00 | 216,460.00 | 216,318.51 | - | - |
| Sep 23, 2026 | 216,460.00 | 216,460.00 | 216,460.00 | 216,460.00 | 216,318.51 | - | - |
| Sep 22, 2026 | 216,460.00 | 216,460.00 | 216,460.00 | 216,460.00 | 216,318.51 | 1.15% | - |
| Sep 21, 2026 | 214,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | 213,860.11 | - | - |
| Sep 17, 2026 | 214,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | 213,860.11 | - | - |
| Sep 16, 2026 | 214,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | 213,860.11 | - | - |
| Sep 15, 2026 | 217,000.00 | 217,000.00 | 214,000.00 | 214,000.00 | 213,860.11 | 0.15% | 25 |
| Sep 14, 2026 | 213,680.00 | 213,680.00 | 213,680.00 | 213,680.00 | 213,540.32 | - | - |
| Sep 11, 2026 | 213,680.00 | 213,680.00 | 213,680.00 | 213,680.00 | 213,540.32 | - | - |
| Sep 10, 2026 | 213,680.00 | 213,680.00 | 213,680.00 | 213,680.00 | 213,540.32 | - | - |
| Sep 9, 2026 | 213,680.00 | 213,680.00 | 213,680.00 | 213,680.00 | 213,540.32 | -3.51% | - |
| Sep 8, 2026 | 221,450.00 | 221,450.00 | 221,450.00 | 221,450.00 | 221,305.24 | -8.04% | 13 |
| Sep 7, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Sep 4, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Sep 3, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Sep 2, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Sep 1, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Aug 31, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Aug 28, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Aug 27, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |
| Aug 26, 2026 | 240,820.00 | 240,820.00 | 240,820.00 | 240,820.00 | 240,662.58 | - | - |