Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 86.000 | 86.000 | 84.010 | 84.030 | 80.115 | 366,178 |
| 2024-04-01 | 82.500 | 86.500 | 82.500 | 86.060 | 82.050 | 412,329 |
| 2024-03-28 | 82.500 | 82.500 | 82.500 | 82.500 | 78.656 | 437,655 |
| 2024-03-27 | 84.990 | 85.000 | 84.000 | 84.420 | 80.487 | 87,911 |
| 2024-03-26 | 82.100 | 85.000 | 82.100 | 84.420 | 80.487 | 49,685 |
| 2024-03-25 | 85.000 | 85.000 | 84.420 | 84.420 | 80.487 | 18,588 |
| 2024-03-22 | 84.800 | 85.000 | 84.420 | 84.420 | 80.487 | 54,762 |
| 2024-03-21 | 85.000 | 85.000 | 83.000 | 84.420 | 80.487 | 280,152 |
| 2024-03-20 | 83.500 | 83.910 | 83.500 | 83.750 | 79.848 | 123,412 |
| 2024-03-19 | 87.000 | 87.000 | 86.910 | 86.910 | 82.861 | 17,526 |
| 2024-03-18 | 86.740 | 86.910 | 86.740 | 86.910 | 82.861 | 60,774 |
| 2024-03-15 | 85.000 | 86.910 | 85.000 | 86.910 | 82.861 | 47,628 |
| 2024-03-14 | 86.000 | 86.910 | 86.000 | 86.910 | 82.861 | 62,253 |
| 2024-03-13 | 87.000 | 87.000 | 86.000 | 86.910 | 82.861 | 470,568 |
| 2024-03-12 | 83.070 | 87.700 | 83.070 | 87.020 | 82.965 | 3,779,672 |
| 2024-03-11 | 83.070 | 83.070 | 83.070 | 83.070 | 79.199 | 2,622 |
| 2024-03-08 | 83.070 | 83.070 | 83.070 | 83.070 | 79.199 | 7,706 |
| 2024-03-07 | 83.070 | 83.070 | 83.070 | 83.070 | 79.199 | 45,979 |
| 2024-03-06 | 82.000 | 84.900 | 82.000 | 83.070 | 79.199 | 290,635 |
| 2024-03-05 | 82.950 | 82.950 | 81.710 | 81.710 | 77.903 | 31,465 |
| 2024-03-04 | 83.400 | 83.400 | 81.710 | 81.710 | 77.903 | 22,330 |
| 2024-03-01 | 81.000 | 83.800 | 81.000 | 81.710 | 77.903 | 939,053 |
| 2024-02-29 | 81.900 | 81.900 | 80.000 | 80.000 | 76.272 | 54,207 |
| 2024-02-28 | 81.000 | 81.000 | 80.000 | 80.000 | 76.272 | 238,869 |
| 2024-02-27 | 81.000 | 81.000 | 80.700 | 80.900 | 77.131 | 112,194 |
| 2024-02-26 | 81.100 | 81.100 | 81.000 | 81.000 | 77.226 | 44,111 |
| 2024-02-23 | 81.000 | 81.000 | 81.000 | 81.000 | 77.226 | 103,965 |
| 2024-02-22 | 81.000 | 81.000 | 80.750 | 80.750 | 76.988 | 28,818 |
| 2024-02-21 | 80.750 | 80.750 | 80.750 | 80.750 | 76.988 | 4,195 |
| 2024-02-20 | 80.750 | 80.750 | 80.750 | 80.750 | 76.988 | 30,922 |
| 2024-02-19 | 80.750 | 80.750 | 80.750 | 80.750 | 76.988 | 12,254 |
| 2024-02-16 | 80.000 | 82.000 | 79.000 | 80.750 | 76.988 | 832,744 |
| 2024-02-15 | 80.000 | 80.000 | 79.000 | 79.740 | 76.025 | 700,343 |
| 2024-02-14 | 81.950 | 81.950 | 72.550 | 75.390 | 71.877 | 275,953 |
| 2024-02-13 | 81.950 | 81.950 | 81.950 | 81.950 | 78.132 | 28,848 |
| 2024-02-12 | 81.900 | 82.000 | 81.900 | 81.950 | 78.132 | 119,069 |
| 2024-02-09 | 83.300 | 83.300 | 83.300 | 83.300 | 79.419 | 14,408 |
| 2024-02-08 | 81.000 | 83.300 | 81.000 | 83.300 | 79.419 | 35,082 |
| 2024-02-07 | 80.700 | 83.300 | 80.700 | 83.300 | 79.419 | 66,533 |
| 2024-02-06 | 82.000 | 83.300 | 82.000 | 83.300 | 79.419 | 56,543 |
| 2024-02-05 | 84.000 | 84.000 | 83.300 | 83.300 | 79.419 | 55,083 |
| 2024-02-02 | 80.000 | 83.300 | 79.850 | 83.300 | 79.419 | 74,213 |
| 2024-02-01 | 83.300 | 83.300 | 83.300 | 83.300 | 79.419 | 3,932 |
| 2024-01-31 | 83.300 | 83.300 | 83.300 | 83.300 | 79.419 | 44,893 |
| 2024-01-30 | 84.990 | 84.990 | 83.300 | 83.300 | 79.419 | 27,357 |
| 2024-01-29 | 83.000 | 83.500 | 83.000 | 83.300 | 79.419 | 100,421 |
| 2024-01-26 | 83.200 | 83.970 | 83.200 | 83.970 | 80.058 | 26,767 |
| 2024-01-25 | 84.100 | 84.100 | 83.500 | 83.970 | 80.058 | 171,011 |
| 2024-01-24 | 85.000 | 85.000 | 84.000 | 84.000 | 80.086 | 172,632 |
| 2024-01-23 | 85.040 | 85.040 | 82.000 | 85.040 | 81.078 | 89,154 |
| 2024-01-22 | 85.100 | 85.210 | 85.000 | 85.040 | 81.078 | 311,863 |
| 2024-01-19 | 88.980 | 88.980 | 88.980 | 88.980 | 84.834 | 5,404 |
| 2024-01-18 | 89.100 | 89.100 | 88.980 | 88.980 | 84.834 | 113,031 |
| 2024-01-17 | 90.000 | 90.450 | 89.900 | 90.450 | 86.236 | 171,100 |
| 2024-01-16 | 89.600 | 100.00 | 87.950 | 90.430 | 86.217 | 696,380 |
| 2024-01-15 | 87.700 | 88.000 | 87.700 | 87.950 | 83.852 | 268,075 |
| 2024-01-12 | 87.700 | 87.700 | 85.010 | 86.470 | 82.441 | 182,235 |
| 2024-01-11 | 84.730 | 84.900 | 84.000 | 84.720 | 80.773 | 255,641 |
| 2024-01-10 | 84.700 | 85.000 | 84.000 | 84.730 | 80.782 | 336,676 |
| 2024-01-09 | 83.000 | 83.000 | 82.660 | 82.660 | 78.809 | 83,205 |
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.