Skip to main content
Howmet Aerospace Inc. (BMV:HWM)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,560.00
-113.00 (-3.08%)
Last updated: Dec 3, 2025, 8:30 AM CST

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,560.003,560.003,560.003,560.003,560.00-3.08%7
Dec 1, 20253,673.003,673.003,673.003,673.003,673.00-1.12%1,390
Nov 24, 20253,714.503,714.503,714.503,714.503,714.502.89%30
Nov 21, 20253,600.003,610.003,600.003,610.003,610.00-1.37%501
Nov 20, 20253,660.003,660.003,660.003,660.003,660.00-0.46%18
Nov 18, 20253,676.973,676.973,676.973,676.973,676.97-0.19%872
Nov 13, 20253,750.003,750.003,684.003,684.003,684.00-3.05%139
Nov 12, 20253,800.003,800.003,800.003,800.003,800.00-26
Nov 11, 20253,800.003,800.003,800.003,800.003,800.000.53%10
Nov 7, 20253,785.003,785.003,780.003,780.003,780.00-1.49%1,271
Nov 6, 20253,837.003,837.003,837.003,837.003,834.76-0.57%5
Nov 5, 20253,858.873,858.873,858.873,858.873,856.626.31%137
Oct 21, 20253,603.003,629.803,603.003,629.803,627.681.96%200
Oct 15, 20253,560.003,560.003,560.003,560.003,557.92-1.17%13
Oct 14, 20253,575.003,602.003,575.003,602.003,599.904.66%631
Oct 10, 20253,472.003,472.003,441.503,441.503,439.49-1.95%77
Oct 7, 20253,478.003,510.003,478.003,510.003,507.95-2.50%102
Sep 30, 20253,600.003,600.003,600.003,600.003,597.900.59%33
Sep 29, 20253,579.003,579.003,579.003,579.003,576.912.17%8
Sep 25, 20253,502.903,502.903,502.903,502.903,500.86-0.63%5
Sep 24, 20253,550.123,550.123,525.003,525.003,522.951.09%1,273
Sep 23, 20253,487.003,487.003,487.003,487.003,484.97-0.51%33
Sep 22, 20253,505.003,505.003,505.003,505.003,502.960.17%7
Sep 19, 20253,515.003,515.003,499.103,499.103,497.06-0.45%382
Sep 18, 20253,500.003,515.003,500.003,515.003,512.954.30%148
Sep 17, 20253,424.003,424.003,370.003,370.003,368.04-1.84%7,330
Sep 12, 20253,433.003,433.003,433.003,433.003,431.000.91%27
Sep 11, 20253,402.003,402.003,402.003,402.003,400.022.01%9
Sep 8, 20253,335.003,335.003,335.003,335.003,333.062.74%20
Sep 3, 20253,245.003,246.003,245.003,246.003,244.110.87%62
Sep 2, 20253,218.003,218.003,218.003,218.003,216.12-2.40%201
Aug 28, 20253,296.973,296.973,296.973,296.973,295.051.76%20
Aug 22, 20253,240.003,240.003,240.003,240.003,238.110.15%13
Aug 21, 20253,235.003,235.003,235.003,235.003,233.110.47%1,666
Aug 20, 20253,220.003,220.003,220.003,220.003,218.12-0.25%25
Aug 19, 20253,250.003,250.003,228.073,228.073,226.19-0.21%528
Aug 15, 20253,235.003,235.003,235.003,235.003,233.11-3.81%32
Aug 12, 20253,363.003,363.003,363.003,363.003,361.040.24%864
Aug 11, 20253,355.003,355.003,355.003,355.003,353.04-5
Aug 7, 20253,355.003,355.003,355.003,355.003,350.80-0.15%950
Aug 5, 20253,360.003,360.003,360.003,360.003,355.79-2.33%36
Aug 4, 20253,440.003,440.003,440.003,440.003,435.69-0.29%9
Aug 1, 20253,450.003,450.003,450.003,450.003,445.68-4.70%75
Jul 30, 20253,600.003,620.003,600.003,620.003,615.471.86%6,267
Jul 29, 20253,554.003,554.003,554.003,554.003,549.552.38%936
Jul 24, 20253,475.003,475.003,471.253,471.253,466.910.65%6,010
Jul 23, 20253,449.003,449.003,449.003,449.003,444.68-2.71%431
Jul 21, 20253,545.003,545.003,545.003,545.003,540.56-1.20%17
Jul 18, 20253,588.003,588.003,588.003,588.003,583.513.22%48
Jul 15, 20253,418.003,476.003,418.003,476.003,471.653.76%16