Hites S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	87.970	90.000	87.970	90.000	79.729	2,055,879
2022-10-13	88.240	88.260	88.240	88.260	78.188	90,376
2022-10-12	87.370	90.000	87.360	90.000	79.729	54,221
2022-10-11	90.000	90.000	89.990	90.000	79.729	153,194
2022-10-07	92.500	92.500	90.900	91.040	80.651	467,287
2022-10-06	93.460	93.490	93.460	93.460	82.795	22,393
2022-10-05	93.460	93.460	93.460	93.460	82.795	198,237
2022-10-04	93.720	94.710	93.720	94.090	83.353	392,981
2022-10-03	93.500	93.500	93.500	93.500	82.830	149,997
2022-09-30	93.500	93.500	93.500	93.500	82.830	190,840
2022-09-29	94.000	95.690	93.500	95.690	84.770	39,988
2022-09-28	95.690	95.690	95.690	95.690	84.770	9,146
2022-09-27	95.540	95.880	95.540	95.690	84.770	404,963
2022-09-26	93.000	95.660	93.000	95.660	84.744	33,195
2022-09-23	96.700	96.700	95.000	95.660	84.744	607,044
2022-09-22	99.370	99.370	99.370	99.370	88.030	53,735
2022-09-21	99.370	99.370	99.370	99.370	88.030	27,891
2022-09-20	99.370	99.370	99.370	99.370	88.030	1,612
2022-09-15	98.000	99.370	98.000	99.370	88.030	250,297
2022-09-14	102.13	102.13	99.890	99.890	88.491	247,589
2022-09-13	100.00	102.13	99.510	102.13	90.475	67,472
2022-09-12	102.77	103.20	102.13	102.13	90.475	233,377
2022-09-09	105.06	105.06	104.00	104.07	92.194	478,765
2022-09-08	105.15	105.15	105.00	105.06	93.071	80,827
2022-09-07	111.59	111.59	108.87	108.87	96.446	138,039
2022-09-06	120.32	120.32	115.00	115.90	102.67	146,800
2022-09-05	130.05	131.00	122.00	123.08	109.03	1,624,596
2022-09-02	115.00	123.00	115.00	120.03	106.33	1,188,567
2022-09-01	113.90	116.00	113.90	116.00	102.76	554,976
2022-08-31	113.26	116.00	112.52	114.07	101.05	492,174
2022-08-30	107.00	113.00	107.00	111.89	99.121	896,337
2022-08-29	107.81	107.81	107.07	107.26	95.020	352,645
2022-08-26	110.00	110.00	106.58	106.59	94.426	1,408,013
2022-08-25	104.17	110.00	104.00	106.47	94.320	1,041,900
2022-08-24	97.230	103.00	97.230	103.00	91.246	3,102,822
2022-08-23	97.000	98.000	96.130	96.130	85.160	66,398
2022-08-22	95.630	97.500	95.030	96.130	85.160	2,896,281
2022-08-19	96.000	96.000	96.000	96.000	85.045	105,647
2022-08-18	95.860	95.860	95.860	95.860	84.921	8,601
2022-08-17	95.860	95.860	95.860	95.860	84.921	12,698
2022-08-16	95.820	96.000	95.820	95.860	84.921	138,186
2022-08-12	94.860	97.690	94.860	95.310	84.433	432,386
2022-08-11	94.260	94.420	94.260	94.420	83.645	53,910
2022-08-10	93.090	96.000	92.130	94.420	83.645	640,613
2022-08-09	91.000	91.070	91.000	91.070	80.677	149,472
2022-08-08	88.240	89.840	88.240	89.840	79.588	345,067
2022-08-05	88.200	90.990	88.000	88.870	78.728	353,138
2022-08-04	90.400	90.400	90.400	90.400	80.084	7,707
2022-08-03	91.850	91.850	90.400	90.400	80.084	17,865
2022-08-02	90.090	91.030	90.090	90.400	80.084	173,440
2022-08-01	90.700	90.700	89.000	89.090	78.923	343,724
2022-07-29	89.010	91.000	89.000	90.710	80.358	324,849
2022-07-28	91.000	91.000	89.000	89.520	79.304	585,413
2022-07-27	93.500	93.500	93.500	93.500	82.830	9,980
2022-07-26	93.500	93.500	93.500	93.500	82.830	30,785
2022-07-25	93.500	93.500	93.500	93.500	82.830	7,490
2022-07-22	93.500	93.500	93.500	93.500	82.830	3,356
2022-07-21	93.500	93.500	93.500	93.500	82.830	119,063
2022-07-20	93.980	94.000	93.500	93.870	83.158	92,998
2022-07-19	93.000	94.000	93.000	93.220	82.582	85,459

← NewerPage 17 of 21 · 1,208 trading daysOlder →

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.