BMV · HWM · stock
Howmet Aerospace Inc. (HWM) stock price history
Every BMV trading session of Howmet Aerospace Inc. from Oct 18, 2016 to Sep 25, 2026: 2,498 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWM adjusted close, 2016 to 2026
- MX$5,014
- All time high, 2026
- MX$5,014
- 52 week high, MX$3,441 low
- 2,498
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HWM key facts
- Howmet Aerospace Inc. (HWM) closed at MX$4,121 on Sep 25, 2026 on BMV.
- HWM's all time high close is MX$5,014, set on Aug 7, 2026; its all time low close is MX$295.06 on Jun 11, 2020.
- HWM's 52 week range is MX$3,441 to MX$5,014.
- HWM returned +17.7% over the year to Sep 25, 2026 and +528.7% over five years.
- Since Oct 18, 2016 HWM returned +741%, +23.9% a year compounded.
- HWM's deepest drawdown was -53.1% from Feb 28, 2020 to Jun 11, 2020.
- DataCedar holds 2,498 daily sessions of HWM history from Oct 18, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HWM price chart, 2016 to 2026
HWM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -15.5% |
| 6 months | -2.4% |
| Year to date | +9.4% |
| 1 year | +17.7% |
| 3 years | +388.0% |
| 5 years | +528.7% |
| 10 years | n/a |
| Since Oct 18, 2016 | +741.4% |
| Compound annual growth, 9.9 years | +23.9% |
HWM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$5,014 on Aug 7, 2026
- All time low close
- MX$295.06 on Jun 11, 2020
- 52 week high
- MX$5,014 on Aug 7, 2026
- 52 week low
- MX$3,441 on Oct 10, 2025
- Deepest drawdown
- -53.1% from Feb 28, 2020 to Jun 11, 2020, recovered Jun 25, 2021
- Best single session
- +25.0% on Feb 14, 2024
- Worst single session
- -26.4% on Nov 1, 2016
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2016
- 8.4×
- Best calendar year
- 2024, +167%
- Worst calendar year
- 2018, -36%
HWM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 18, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$3,687 | MX$5,014 | MX$3,607 | MX$4,121 | +9.4% | 63.5K | 184 |
| 2025 | MX$2,277 | MX$3,858 | MX$2,277 | MX$3,768 | +65.5% | 158.7K | 251 |
| 2024 | MX$852.41 | MX$2,429 | MX$852.41 | MX$2,277 | +167.2% | 71.4K | 251 |
| 2023 | MX$739.54 | MX$852.41 | MX$739.54 | MX$852.41 | +15.3% | 22.8K | 251 |
| 2022 | MX$649.41 | MX$759.49 | MX$613.57 | MX$739.54 | +13.9% | 3K | 252 |
| 2021 | MX$450.63 | MX$685.44 | MX$450.63 | MX$649.41 | +44.1% | 7.9K | 253 |
| 2020 | MX$595.29 | MX$629.48 | MX$295.06 | MX$450.63 | -24.3% | 57K | 252 |
| 2019 | MX$364.58 | MX$604.98 | MX$312.61 | MX$595.29 | +72.2% | 395.8K | 251 |
| 2018 | MX$539.09 | MX$576.02 | MX$325.36 | MX$345.60 | -35.9% | 363.8K | 251 |
| 2017 | MX$387.75 | MX$639.17 | MX$383.54 | MX$539.09 | +39.0% | 384.9K | 251 |
| 2016 | MX$484.80 | MX$538.37 | MX$330.18 | MX$387.75 | n/a | 99.6K | 51 |
HWM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$4,121 | -0.7% |
| August 2026 | MX$4,150 | -13.5% |
| July 2026 | MX$4,800 | +2.2% |
| June 2026 | MX$4,698 | +4.7% |
| May 2026 | MX$4,485 | +6.8% |
| April 2026 | MX$4,200 | -0.5% |
| March 2026 | MX$4,221 | -5.7% |
| February 2026 | MX$4,476 | +22.9% |
| January 2026 | MX$3,641 | -3.4% |
| December 2025 | MX$3,768 | +1.5% |
| November 2025 | MX$3,714 | +2.3% |
| October 2025 | MX$3,629 | +0.8% |
About the HWM data
Daily bars. 2,498 sessions from Oct 18, 2016 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HWM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
HWM share price history
