Howmet Aerospace Inc. (SNSE:HWMCL)
Chile · Delayed Price · Currency is CLP 264,310
+4,350 (1.67%)
At close: Aug 18, 2026
SNSE:HWMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 264,310.00 | 264,310.00 | 264,310.00 | 264,310.00 | 264,310.00 | 1.67% | - |
| Aug 17, 2026 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | - | - |
| Aug 14, 2026 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | - | - |
| Aug 13, 2026 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | - | - |
| Aug 12, 2026 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | - | - |
| Aug 11, 2026 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | -1.84% | - |
| Aug 10, 2026 | 264,830.00 | 264,830.00 | 264,830.00 | 264,830.00 | 264,830.00 | - | - |
| Aug 7, 2026 | 264,830.00 | 264,830.00 | 264,830.00 | 264,830.00 | 264,830.00 | 0.05% | - |
| Aug 6, 2026 | 264,830.00 | 264,830.00 | 264,830.00 | 264,830.00 | 264,702.08 | - | - |
| Aug 5, 2026 | 264,830.00 | 264,830.00 | 264,830.00 | 264,830.00 | 264,702.08 | - | - |
| Aug 4, 2026 | 264,830.00 | 264,830.00 | 264,830.00 | 264,830.00 | 264,702.08 | -2.51% | - |
| Aug 3, 2026 | 271,640.00 | 271,640.00 | 271,640.00 | 271,640.00 | 271,508.79 | - | - |
| Jul 31, 2026 | 271,640.00 | 271,640.00 | 271,640.00 | 271,640.00 | 271,508.79 | - | - |
| Jul 30, 2026 | 271,640.00 | 271,640.00 | 271,640.00 | 271,640.00 | 271,508.79 | - | - |
| Jul 29, 2026 | 271,640.00 | 271,640.00 | 271,640.00 | 271,640.00 | 271,508.79 | - | - |
| Jul 28, 2026 | 271,640.00 | 271,640.00 | 271,640.00 | 271,640.00 | 271,508.79 | 7.05% | - |
| Jul 27, 2026 | 253,760.00 | 253,760.00 | 253,760.00 | 253,760.00 | 253,637.43 | - | - |
| Jul 24, 2026 | 253,760.00 | 253,760.00 | 253,760.00 | 253,760.00 | 253,637.43 | - | - |
| Jul 23, 2026 | 253,760.00 | 253,760.00 | 253,760.00 | 253,760.00 | 253,637.43 | - | - |
| Jul 22, 2026 | 253,760.00 | 253,760.00 | 253,760.00 | 253,760.00 | 253,637.43 | - | - |
| Jul 21, 2026 | 253,760.00 | 253,760.00 | 253,760.00 | 253,760.00 | 253,637.43 | 31.14% | - |
| Jul 20, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 17, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 15, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 14, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 13, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 10, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 9, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 8, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 7, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 6, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 3, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 2, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jul 1, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 30, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 26, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 25, 2026 | 255,960.00 | 255,960.00 | 255,000.00 | 193,500.00 | 193,406.54 | - | 2 |
| Jun 24, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 23, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 22, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 19, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 18, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 17, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 16, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 15, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 12, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 11, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 10, 2026 | 229,200.00 | 230,000.00 | 229,200.00 | 193,500.00 | 193,406.54 | - | 4 |
| Jun 9, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |
| Jun 8, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,406.54 | - | - |