Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 103.00 | 103.00 | 102.00 | 102.00 | 97.247 | 10,698 |
| 2024-06-28 | 100.00 | 102.00 | 100.00 | 102.00 | 97.247 | 21,889 |
| 2024-06-27 | 102.00 | 102.00 | 102.00 | 102.00 | 97.247 | 7,846 |
| 2024-06-26 | 100.00 | 102.00 | 100.00 | 102.00 | 97.247 | 23,026 |
| 2024-06-25 | 102.00 | 102.00 | 100.00 | 102.00 | 97.247 | 242,603 |
| 2024-06-24 | 104.79 | 104.79 | 104.79 | 104.79 | 99.907 | 8,603 |
| 2024-06-21 | 105.00 | 105.00 | 104.79 | 104.79 | 99.907 | 29,696 |
| 2024-06-19 | 104.79 | 104.79 | 104.79 | 104.79 | 99.907 | 9,988 |
| 2024-06-18 | 104.79 | 104.79 | 104.79 | 104.79 | 99.907 | 54,945 |
| 2024-06-17 | 105.97 | 106.00 | 102.01 | 104.79 | 99.907 | 83,686 |
| 2024-06-14 | 105.00 | 106.05 | 104.00 | 104.92 | 100.03 | 432,993 |
| 2024-06-13 | 104.50 | 106.00 | 104.50 | 104.96 | 100.07 | 540,807 |
| 2024-06-12 | 99.000 | 101.99 | 99.000 | 101.06 | 96.351 | 117,483 |
| 2024-06-11 | 98.320 | 98.320 | 98.320 | 98.320 | 93.739 | 2,762 |
| 2024-06-10 | 98.320 | 98.320 | 98.320 | 98.320 | 93.739 | 17,324 |
| 2024-06-07 | 100.00 | 100.00 | 97.400 | 98.320 | 93.739 | 92,289 |
| 2024-06-06 | 100.00 | 103.30 | 100.00 | 103.30 | 98.487 | 20,301 |
| 2024-06-05 | 100.00 | 104.72 | 99.120 | 103.30 | 98.487 | 366,031 |
| 2024-06-04 | 98.000 | 105.30 | 98.000 | 100.25 | 95.579 | 550,846 |
| 2024-06-03 | 100.00 | 100.92 | 98.000 | 100.92 | 96.218 | 48,632 |
| 2024-05-31 | 106.00 | 106.00 | 95.100 | 100.92 | 96.218 | 966,933 |
| 2024-05-30 | 109.00 | 110.00 | 109.00 | 109.50 | 104.40 | 750,657 |
| 2024-05-29 | 107.90 | 107.90 | 105.01 | 107.00 | 102.01 | 903,436 |
| 2024-05-28 | 104.00 | 109.00 | 104.00 | 107.03 | 102.04 | 518,706 |
| 2024-05-27 | 104.97 | 108.00 | 104.97 | 105.17 | 100.27 | 380,902 |
| 2024-05-24 | 99.180 | 105.00 | 99.180 | 104.97 | 100.08 | 3,283,495 |
| 2024-05-23 | 99.500 | 99.500 | 96.100 | 98.200 | 93.624 | 10,961,400 |
| 2024-05-22 | 96.500 | 98.000 | 96.000 | 96.750 | 92.242 | 118,469 |
| 2024-05-20 | 97.000 | 97.000 | 95.340 | 95.340 | 90.898 | 129,324 |
| 2024-05-17 | 94.900 | 96.020 | 94.900 | 96.020 | 91.546 | 731,842 |
| 2024-05-16 | 92.900 | 94.000 | 92.500 | 94.000 | 89.620 | 197,644 |
| 2024-05-14 | 83.500 | 94.900 | 83.400 | 94.130 | 89.744 | 296,995 |
| 2024-05-13 | 93.000 | 93.000 | 91.000 | 92.220 | 87.923 | 172,548 |
| 2024-05-10 | 89.700 | 92.900 | 89.700 | 91.280 | 87.027 | 105,124 |
| 2024-05-09 | 88.500 | 90.000 | 88.500 | 89.270 | 85.111 | 492,972 |
| 2024-05-08 | 85.200 | 87.000 | 85.200 | 87.000 | 82.946 | 234,568 |
| 2024-05-07 | 87.000 | 87.000 | 87.000 | 87.000 | 82.946 | 12 |
| 2024-05-06 | 84.000 | 87.000 | 84.000 | 87.000 | 82.946 | 24,323 |
| 2024-05-03 | 87.000 | 87.000 | 87.000 | 87.000 | 82.946 | 34,647 |
| 2024-05-02 | 83.240 | 87.000 | 83.240 | 87.000 | 82.946 | 74,339 |
| 2024-04-30 | 82.010 | 87.000 | 82.010 | 87.000 | 82.946 | 270,959 |
| 2024-04-29 | 83.100 | 84.990 | 83.100 | 84.970 | 81.011 | 131,316 |
| 2024-04-26 | 82.500 | 85.000 | 82.500 | 84.460 | 80.525 | 379,286 |
| 2024-04-25 | 82.500 | 82.500 | 82.500 | 82.500 | 78.656 | 299,346 |
| 2024-04-24 | 78.890 | 82.250 | 78.890 | 82.250 | 78.418 | 475,513 |
| 2024-04-23 | 79.990 | 79.990 | 79.990 | 79.990 | 76.263 | 279 |
| 2024-04-22 | 79.990 | 79.990 | 79.990 | 79.990 | 76.263 | 9,756 |
| 2024-04-19 | 80.000 | 80.000 | 79.990 | 79.990 | 76.263 | 241,511 |
| 2024-04-18 | 83.380 | 83.380 | 80.150 | 80.150 | 76.416 | 9,440 |
| 2024-04-17 | 80.150 | 80.150 | 80.150 | 80.150 | 76.416 | 315 |
| 2024-04-16 | 80.150 | 80.150 | 80.150 | 80.150 | 76.416 | 56,292 |
| 2024-04-15 | 80.000 | 80.150 | 80.000 | 80.150 | 76.416 | 54,885 |
| 2024-04-12 | 80.510 | 80.510 | 80.000 | 80.150 | 76.416 | 647,393 |
| 2024-04-11 | 81.000 | 83.000 | 81.000 | 81.000 | 77.226 | 293,289 |
| 2024-04-10 | 83.130 | 83.130 | 83.130 | 83.130 | 79.257 | 24,861 |
| 2024-04-09 | 83.000 | 83.130 | 83.000 | 83.130 | 79.257 | 18,652 |
| 2024-04-08 | 82.000 | 84.000 | 82.000 | 83.130 | 79.257 | 113,210 |
| 2024-04-05 | 82.000 | 82.000 | 82.000 | 82.000 | 78.179 | 188,013 |
| 2024-04-04 | 81.110 | 83.410 | 81.110 | 83.410 | 79.524 | 65,508 |
| 2024-04-03 | 83.500 | 83.500 | 83.410 | 83.410 | 79.524 | 303,811 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 7.0568 CLP |
| 2022-04-25 | 11.1647 CLP |
| 2022-01-17 | 17.0000 CLP |
| 2020-05-25 | 5.0264 CLP |
| 2019-06-10 | 4.4017 CLP |
| 2019-05-10 | 3.5083 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.