BMV · HWM · stock

Howmet Aerospace Inc. (HWM) stock price history

Every BMV trading session of Howmet Aerospace Inc. from Oct 18, 2016 to Nov 11, 2026: 2,515 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.

Get HWM data, free keyYear by year table

HWM adjusted close, 2016 to 2026

HWMHowmet Aerospace Inc.
MX$4,170+9.7% over one year
20182020202220242026
MX$5,014
All time high, 2026
MX$5,014
52 week high, MX$3,489 low
2,515
Daily sessions since 2016

Last updated Nov 11, 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$4,170 on Nov 11, 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$3,489 to MX$5,014.
  • HWM returned +9.7% over the year to Nov 11, 2026 and +601.4% over five years.
  • Over ten years HWM returned +974%, +26.8% a year compounded.
  • HWM's deepest drawdown was -53.1% from Feb 28, 2020 to Jun 11, 2020.
  • DataCedar holds 2,515 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 adjusted close, Oct 18, 2016 to Nov 11, 2026MX$295.06MX$749.10MX$1,902MX$4,828201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HWM returns

Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months-14.0%
6 months-11.9%
Year to date+10.7%
1 year+9.7%
3 years+389.2%
5 years+601.4%
10 years+974.3%
Since Oct 18, 2016+751.4%
Compound annual growth, 10.1 years+23.7%

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$3,489 on Oct 23, 2026
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
37.2%
Sessions closing higher, 1 year
23%
Growth of 1 since 2016
8.5×
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 Nov 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,687MX$5,014MX$3,489MX$4,170+10.7%84.4K212
2025MX$2,277MX$3,858MX$2,277MX$3,768+65.5%158.7K251
2024MX$852.41MX$2,429MX$852.41MX$2,277+167.2%71.4K251
2023MX$739.54MX$852.41MX$739.54MX$852.41+15.3%22.8K251
2022MX$649.41MX$759.49MX$613.57MX$739.54+13.9%3K252
2021MX$450.63MX$685.44MX$450.63MX$649.41+44.1%7.9K253
2020MX$595.29MX$629.48MX$295.06MX$450.63-24.3%56.6K251
2019MX$364.58MX$604.98MX$312.61MX$595.29+72.2%395.8K251
2018MX$539.09MX$576.02MX$325.36MX$345.60-35.9%363.8K251
2017MX$387.75MX$639.17MX$383.54MX$539.09+39.0%384.9K242
2016MX$484.80MX$538.37MX$330.18MX$387.75n/a99.6K50

HWM monthly closes, last 12 months

MonthMonth end closeChange
November 2026MX$4,170+10.3%
October 2026MX$3,782-10.0%
September 2026MX$4,200+1.2%
August 2026MX$4,150-13.5%
July 2026MX$4,800+2.2%
June 2026MX$4,698+4.7%
May 2026MX$4,485+6.8%
April 2026MX$4,200-0.5%
March 2026MX$4,221-5.7%
February 2026MX$4,476+22.9%
January 2026MX$3,641-3.4%
December 2025MX$3,768+1.5%

About the HWM data

Daily bars. 2,515 sessions from Oct 18, 2016 to Nov 11, 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 Nov 9, 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/bmv%3AHWM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • HPQ HP Inc.
  • HRL Hormel Foods Corporation
  • HTZ1 Hertz Global Holdings, Inc.
  • HUT1 Hut 8 Corp.
  • IBEN Iberdrola, S.A.
  • IBKR Interactive Brokers Group, Inc.
  • IBM International Business Machines Corporation
  • ICHB Industrias CH, S. A. B. de C. V.

Common questions

HWM share price history

Start with any symbol.

Start free