Howmet Aerospace Inc. (SNSE:HWMCL)
Chile
· Delayed Price · Currency is CLP 193,500
0.00 (0.00%)
At close: Mar 5, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Mar 4, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Mar 3, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Mar 2, 2026 | 233,200.00 | 233,920.00 | 233,200.00 | 193,500.00 | 193,500.00 | - | 8 |
| Feb 27, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 26, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 25, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 24, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 23, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 20, 2026 | 224,550.00 | 224,550.00 | 224,550.00 | 193,500.00 | 193,500.00 | - | 4 |
| Feb 19, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 18, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 17, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 16, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 13, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 12, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 11, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 10, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 9, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 6, 2026 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Feb 5, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Feb 4, 2026 | 178,800.00 | 179,000.00 | 178,800.00 | 193,500.00 | 193,396.17 | - | 44 |
| Feb 3, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Feb 2, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 30, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 29, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 28, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 27, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 26, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 23, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 22, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 21, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 20, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 19, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 16, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 15, 2026 | 191,000.00 | 191,000.00 | 191,000.00 | 193,500.00 | 193,396.17 | - | 1 |
| Jan 14, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 13, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 12, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 9, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 8, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 7, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 6, 2026 | 191,200.00 | 192,000.00 | 191,200.00 | 193,500.00 | 193,396.17 | - | 4 |
| Jan 5, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Jan 2, 2026 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 30, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 29, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 26, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 24, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 23, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 22, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 19, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 18, 2025 | 177,200.00 | 177,200.00 | 177,200.00 | 193,500.00 | 193,396.17 | - | 1 |
| Dec 17, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 16, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 15, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 12, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 11, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 10, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 9, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 5, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 4, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 3, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 2, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Dec 1, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 28, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 27, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 26, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 25, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 24, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 21, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 20, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 19, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 18, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 17, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 14, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 13, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 12, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 11, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 10, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 7, 2025 | 193,396.17 | 193,396.17 | 193,396.17 | 193,500.00 | 193,396.17 | - | - |
| Nov 6, 2025 | 193,283.13 | 193,283.13 | 193,283.13 | 193,500.00 | 193,283.13 | - | - |
| Nov 5, 2025 | 193,283.13 | 193,283.13 | 193,283.13 | 193,500.00 | 193,283.13 | - | - |
| Nov 4, 2025 | 192,100.00 | 194,200.00 | 192,100.00 | 193,500.00 | 193,283.13 | - | 4 |
| Nov 3, 2025 | 194,900.00 | 197,700.00 | 193,500.00 | 193,500.00 | 193,283.13 | 8.73% | 125 |
| Oct 30, 2025 | 197,400.00 | 197,400.00 | 193,900.00 | 177,969.00 | 177,769.54 | - | 11 |
| Oct 29, 2025 | 191,200.00 | 192,300.00 | 191,200.00 | 177,969.00 | 177,769.54 | - | 29 |
| Oct 28, 2025 | 192,800.00 | 192,800.00 | 192,800.00 | 177,969.00 | 177,769.54 | - | 19 |
| Oct 27, 2025 | 188,600.00 | 190,800.00 | 188,600.00 | 177,969.00 | 177,769.54 | - | 17 |
| Oct 24, 2025 | 188,400.00 | 189,200.00 | 188,400.00 | 177,969.00 | 177,769.54 | - | 29 |
| Oct 23, 2025 | 185,500.00 | 188,100.00 | 185,500.00 | 177,969.00 | 177,769.54 | - | 9 |
| Oct 22, 2025 | 189,900.00 | 189,900.00 | 111,870.00 | 177,969.00 | 177,769.54 | -2.16% | 59 |
| Oct 21, 2025 | 187,900.00 | 187,900.00 | 187,000.00 | 181,900.00 | 181,696.13 | - | 20 |
| Oct 20, 2025 | 183,700.00 | 183,700.00 | 181,200.00 | 181,900.00 | 181,696.13 | - | 27 |
| Oct 17, 2025 | 184,200.00 | 184,200.00 | 182,300.00 | 181,900.00 | 181,696.13 | - | 33 |
| Oct 16, 2025 | 186,000.00 | 186,300.00 | 183,800.00 | 181,900.00 | 181,696.13 | - | 11 |
| Oct 15, 2025 | 188,500.00 | 188,500.00 | 182,800.00 | 181,900.00 | 181,696.13 | - | 29 |
| Oct 14, 2025 | 182,200.00 | 182,200.00 | 181,900.00 | 181,900.00 | 181,696.13 | -1.20% | 99 |
| Oct 13, 2025 | 179,500.00 | 180,100.00 | 179,200.00 | 184,102.00 | 183,895.67 | - | 12 |
| Oct 10, 2025 | 183,895.67 | 183,895.67 | 183,895.67 | 184,102.00 | 183,895.67 | - | - |