Howmet Aerospace Inc. (SNSE:HWMCL)
Chile
· Delayed Price · Currency is CLP 193,500
0.00 (0.00%)
At close: Dec 1, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Dec 3, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Dec 2, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Dec 1, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 28, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 27, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 26, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 25, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 24, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 21, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 20, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 19, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 18, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 17, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 14, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 13, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 12, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 11, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 10, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 7, 2025 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | - | - |
| Nov 6, 2025 | 193,386.91 | 193,386.91 | 193,386.91 | 193,500.00 | 193,386.91 | - | - |
| Nov 5, 2025 | 193,386.91 | 193,386.91 | 193,386.91 | 193,500.00 | 193,386.91 | - | - |
| Nov 4, 2025 | 192,100.00 | 194,200.00 | 192,100.00 | 193,500.00 | 193,386.91 | - | 4 |
| Nov 3, 2025 | 194,900.00 | 197,700.00 | 193,500.00 | 193,500.00 | 193,386.91 | 8.73% | 125 |
| Oct 30, 2025 | 197,400.00 | 197,400.00 | 193,900.00 | 177,969.00 | 177,864.98 | - | 11 |
| Oct 29, 2025 | 191,200.00 | 192,300.00 | 191,200.00 | 177,969.00 | 177,864.98 | - | 29 |
| Oct 28, 2025 | 192,800.00 | 192,800.00 | 192,800.00 | 177,969.00 | 177,864.98 | - | 19 |
| Oct 27, 2025 | 188,600.00 | 190,800.00 | 188,600.00 | 177,969.00 | 177,864.98 | - | 17 |
| Oct 24, 2025 | 188,400.00 | 189,200.00 | 188,400.00 | 177,969.00 | 177,864.98 | - | 29 |
| Oct 23, 2025 | 185,500.00 | 188,100.00 | 185,500.00 | 177,969.00 | 177,864.98 | - | 9 |
| Oct 22, 2025 | 189,900.00 | 189,900.00 | 111,870.00 | 177,969.00 | 177,864.98 | -2.16% | 59 |
| Oct 21, 2025 | 187,900.00 | 187,900.00 | 187,000.00 | 181,900.00 | 181,793.69 | - | 20 |
| Oct 20, 2025 | 183,700.00 | 183,700.00 | 181,200.00 | 181,900.00 | 181,793.69 | - | 27 |
| Oct 17, 2025 | 184,200.00 | 184,200.00 | 182,300.00 | 181,900.00 | 181,793.69 | - | 33 |
| Oct 16, 2025 | 186,000.00 | 186,300.00 | 183,800.00 | 181,900.00 | 181,793.69 | - | 11 |
| Oct 15, 2025 | 188,500.00 | 188,500.00 | 182,800.00 | 181,900.00 | 181,793.69 | - | 29 |
| Oct 14, 2025 | 182,200.00 | 182,200.00 | 181,900.00 | 181,900.00 | 181,793.69 | -1.20% | 99 |
| Oct 13, 2025 | 179,500.00 | 180,100.00 | 179,200.00 | 184,102.00 | 183,994.40 | - | 12 |
| Oct 10, 2025 | 183,994.40 | 183,994.40 | 183,994.40 | 184,102.00 | 183,994.40 | - | - |
| Oct 9, 2025 | 183,200.00 | 183,200.00 | 179,700.00 | 184,102.00 | 183,994.40 | - | 8 |
| Oct 8, 2025 | 183,994.40 | 183,994.40 | 183,994.40 | 184,102.00 | 183,994.40 | - | - |
| Oct 7, 2025 | 182,500.00 | 184,400.00 | 181,500.00 | 184,102.00 | 183,994.40 | - | 89 |
| Oct 6, 2025 | 184,100.00 | 184,100.00 | 184,100.00 | 184,100.00 | 183,992.40 | -0.54% | 7,069 |
| Oct 3, 2025 | 184,991.82 | 184,991.82 | 184,991.82 | 185,100.00 | 184,991.82 | - | - |
| Oct 2, 2025 | 189,000.00 | 189,000.00 | 188,890.00 | 185,100.00 | 184,991.82 | - | 2 |
| Oct 1, 2025 | 184,991.82 | 184,991.82 | 184,991.82 | 185,100.00 | 184,991.82 | - | - |
| Sep 30, 2025 | 184,991.82 | 184,991.82 | 184,991.82 | 185,100.00 | 184,991.82 | - | - |
| Sep 29, 2025 | 186,000.00 | 186,000.00 | 186,000.00 | 185,100.00 | 184,991.82 | - | 5 |
| Sep 26, 2025 | 185,100.00 | 185,100.00 | 185,100.00 | 185,100.00 | 184,991.82 | 1.28% | 7,429 |
| Sep 25, 2025 | 183,400.00 | 183,400.00 | 179,900.00 | 182,761.00 | 182,654.18 | 5.95% | 175 |
| Sep 24, 2025 | 172,399.18 | 172,399.18 | 172,399.18 | 172,500.00 | 172,399.18 | - | - |
| Sep 23, 2025 | 185,300.00 | 185,300.00 | 183,600.00 | 172,500.00 | 172,399.18 | - | 7 |
| Sep 22, 2025 | 183,500.00 | 183,500.00 | 183,500.00 | 172,500.00 | 172,399.18 | - | 3 |
| Sep 17, 2025 | 179,200.00 | 179,200.00 | 179,200.00 | 172,500.00 | 172,399.18 | - | 2 |
| Sep 16, 2025 | 180,400.00 | 180,400.00 | 178,900.00 | 172,500.00 | 172,399.18 | - | 20 |
| Sep 15, 2025 | 180,500.00 | 180,500.00 | 179,900.00 | 172,500.00 | 172,399.18 | - | 9 |
| Sep 12, 2025 | 178,200.00 | 178,200.00 | 178,200.00 | 172,500.00 | 172,399.18 | - | 6 |
| Sep 11, 2025 | 177,200.00 | 177,200.00 | 175,800.00 | 172,500.00 | 172,399.18 | - | 16 |
| Sep 10, 2025 | 177,600.00 | 177,600.00 | 176,600.00 | 172,500.00 | 172,399.18 | - | 5 |
| Sep 9, 2025 | 174,890.00 | 174,890.00 | 171,700.00 | 172,500.00 | 172,399.18 | - | 8 |
| Sep 8, 2025 | 174,700.00 | 174,900.00 | 174,500.00 | 172,500.00 | 172,399.18 | - | 23 |
| Sep 5, 2025 | 169,600.00 | 172,500.00 | 169,600.00 | 172,500.00 | 172,399.18 | 2.86% | 63 |
| Sep 4, 2025 | 180.60 | 175,500.00 | 180.60 | 167,708.00 | 167,609.98 | - | 37 |
| Sep 3, 2025 | 167,800.00 | 169,600.00 | 167,400.00 | 167,708.00 | 167,609.98 | -0.94% | 101 |
| Sep 2, 2025 | 167,800.00 | 169,300.00 | 167,800.00 | 169,300.00 | 169,201.05 | -0.88% | 449 |
| Sep 1, 2025 | 170,700.17 | 170,700.17 | 170,700.17 | 170,800.00 | 170,700.17 | - | - |
| Aug 29, 2025 | 170,700.17 | 170,700.17 | 170,700.17 | 170,800.00 | 170,700.17 | - | - |
| Aug 28, 2025 | 170,700.00 | 171,700.00 | 170,000.00 | 170,800.00 | 170,700.17 | - | 35 |
| Aug 27, 2025 | 169,800.00 | 171,400.00 | 169,800.00 | 170,800.00 | 170,700.17 | - | 20 |
| Aug 26, 2025 | 168,400.00 | 170,300.00 | 168,400.00 | 170,800.00 | 170,700.17 | - | 24 |
| Aug 25, 2025 | 166,100.00 | 166,300.00 | 166,100.00 | 170,800.00 | 170,700.17 | - | 15 |
| Aug 22, 2025 | 167,400.00 | 168,100.00 | 166,900.00 | 170,800.00 | 170,700.17 | - | 19 |
| Aug 21, 2025 | 168,700.00 | 168,700.00 | 168,300.00 | 170,800.00 | 170,700.17 | - | 9 |
| Aug 20, 2025 | 165,800.00 | 167,300.00 | 165,600.00 | 170,800.00 | 170,700.17 | - | 26 |
| Aug 19, 2025 | 166,400.00 | 167,200.00 | 166,400.00 | 170,800.00 | 170,700.17 | - | 36 |
| Aug 18, 2025 | 166,500.00 | 167,300.00 | 165,900.00 | 170,800.00 | 170,700.17 | - | 20 |
| Aug 14, 2025 | 168,400.00 | 170,800.00 | 168,400.00 | 170,800.00 | 170,700.17 | 2.35% | 77 |
| Aug 13, 2025 | 170,700.00 | 170,700.00 | 166,500.00 | 166,885.00 | 166,787.46 | -3.50% | 107 |
| Aug 12, 2025 | 173,900.00 | 174,100.00 | 171,700.00 | 172,931.00 | 172,829.93 | -0.33% | 67 |
| Aug 11, 2025 | 173,398.60 | 173,398.60 | 173,398.60 | 173,500.00 | 173,398.60 | - | - |
| Aug 8, 2025 | 174,400.00 | 174,400.00 | 174,400.00 | 173,500.00 | 173,398.60 | - | 11 |
| Aug 7, 2025 | 174,400.00 | 175,700.00 | 174,400.00 | 173,500.00 | 173,282.23 | - | 13 |
| Aug 6, 2025 | 176,600.00 | 177,800.00 | 176,600.00 | 173,500.00 | 173,282.23 | - | 42 |
| Aug 5, 2025 | 173,650.00 | 173,650.00 | 173,500.00 | 173,500.00 | 173,282.23 | -1.03% | 66 |
| Aug 4, 2025 | 175,079.97 | 175,079.97 | 175,079.97 | 175,300.00 | 175,079.97 | - | - |
| Aug 1, 2025 | 176,600.00 | 177,000.00 | 175,300.00 | 175,300.00 | 175,079.97 | 0.23% | 633 |
| Jul 31, 2025 | 176,700.00 | 176,700.00 | 166,400.00 | 174,894.00 | 174,674.48 | -5.58% | 52 |
| Jul 30, 2025 | 186,900.00 | 188,400.00 | 185,300.00 | 185,229.00 | 184,996.51 | - | 21 |
| Jul 29, 2025 | 190,000.00 | 190,000.00 | 184,300.00 | 185,229.00 | 184,996.51 | 1.31% | 67 |
| Jul 28, 2025 | 182,900.00 | 182,900.00 | 182,500.00 | 182,837.00 | 182,607.51 | 2.67% | 126 |
| Jul 25, 2025 | 181,800.00 | 183,200.00 | 181,800.00 | 178,086.00 | 177,862.47 | - | 39 |
| Jul 24, 2025 | 178,400.00 | 178,800.00 | 177,700.00 | 178,086.00 | 177,862.47 | -1.60% | 63 |
| Jul 23, 2025 | 175,100.00 | 177,600.00 | 175,100.00 | 180,988.00 | 180,760.83 | - | 5 |
| Jul 22, 2025 | 180,000.00 | 180,000.00 | 174,300.00 | 180,988.00 | 180,760.83 | - | 20 |
| Jul 21, 2025 | 182,500.00 | 182,500.00 | 180,700.00 | 180,988.00 | 180,760.83 | 5.04% | 76 |
| Jul 18, 2025 | 183,900.00 | 183,900.00 | 182,500.00 | 172,300.00 | 172,083.73 | - | 34 |
| Jul 17, 2025 | 178,000.00 | 178,000.00 | 178,000.00 | 172,300.00 | 172,083.73 | - | 23 |
| Jul 15, 2025 | 179,100.00 | 179,100.00 | 179,100.00 | 172,300.00 | 172,083.73 | - | 3 |
| Jul 14, 2025 | 177,300.00 | 177,300.00 | 176,900.00 | 172,300.00 | 172,083.73 | - | 14 |
| Jul 11, 2025 | 172,200.00 | 172,200.00 | 172,200.00 | 172,300.00 | 172,083.73 | - | 6 |