Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	142.00	142.58	142.00	142.58	115.67	26,946
2022-04-19	144.12	144.12	142.00	142.58	115.67	47,533
2022-04-18	138.97	140.01	138.97	140.00	113.58	135,514
2022-04-13	137.01	139.00	137.01	137.59	111.62	50,945
2022-04-12	136.84	136.84	135.00	136.63	110.84	144,804
2022-04-11	140.82	140.82	138.00	139.82	113.43	64,288
2022-04-08	142.26	142.26	142.24	142.24	115.39	141,992
2022-04-07	138.25	139.03	138.25	139.02	112.78	62,883
2022-04-06	138.18	142.18	138.15	142.18	115.34	47,203
2022-04-05	144.84	144.84	141.75	142.18	115.34	91,267
2022-04-04	146.99	147.00	144.22	144.84	117.50	305,908
2022-04-01	144.05	147.21	144.05	145.02	117.65	714,131
2022-03-31	136.13	140.88	136.13	140.88	114.29	54,206
2022-03-30	140.51	140.51	137.67	139.21	112.94	114,444
2022-03-29	140.50	142.00	140.50	141.93	115.14	91,065
2022-03-28	141.00	141.00	140.50	140.50	113.98	141,384
2022-03-25	140.24	141.65	140.24	140.71	114.15	243,658
2022-03-24	137.51	138.00	134.00	136.69	110.89	622,967
2022-03-23	140.93	140.93	140.00	140.27	113.80	161,889
2022-03-22	149.30	149.48	145.84	145.84	118.31	172,246
2022-03-21	148.01	148.01	148.00	148.00	120.07	186,609
2022-03-18	148.30	149.50	148.00	149.14	120.99	517,998
2022-03-17	151.10	151.10	142.00	148.39	120.38	1,300,223
2022-03-16	140.10	155.00	140.10	152.65	123.84	1,739,819
2022-03-15	131.79	137.47	131.50	133.43	108.25	1,001,178
2022-03-14	131.38	131.45	128.50	129.47	105.03	560,491
2022-03-11	131.33	133.40	131.00	131.62	106.78	57,688
2022-03-10	128.00	128.01	128.00	128.00	103.84	147,950
2022-03-09	124.75	128.00	124.75	128.00	103.84	1,243,788
2022-03-08	124.30	126.10	124.00	125.55	101.85	697,018
2022-03-07	122.50	124.00	122.50	123.85	100.47	133,186
2022-03-04	126.50	126.50	125.10	125.51	101.82	54,366
2022-03-03	128.00	128.00	126.62	126.62	102.72	159,073
2022-03-02	130.37	130.37	130.37	130.37	105.76	129,541
2022-03-01	131.14	133.50	129.36	130.80	106.11	1,252,882
2022-02-28	130.41	133.00	130.41	131.14	106.39	247,874
2022-02-25	124.94	134.00	124.94	130.41	105.80	625,030
2022-02-24	128.75	129.00	125.00	127.69	103.59	970,594
2022-02-23	138.00	138.00	137.00	137.69	111.70	188,651
2022-02-22	142.50	142.50	142.50	142.50	115.60	1,423
2022-02-21	142.24	142.97	142.24	142.50	115.60	147,830
2022-02-18	142.00	145.64	142.00	144.62	117.32	468,506
2022-02-17	144.76	149.22	144.76	147.78	119.89	234,932
2022-02-16	156.99	156.99	151.05	151.40	122.82	197,789
2022-02-15	162.22	162.22	155.00	158.69	128.74	325,406
2022-02-14	163.00	163.00	163.00	163.00	132.24	940
2022-02-11	161.99	163.00	161.99	163.00	132.24	14,982
2022-02-10	161.00	163.00	161.00	163.00	132.24	20,977
2022-02-09	163.81	163.81	163.00	163.00	132.24	120,535
2022-02-08	162.76	162.76	162.73	162.73	132.02	55,134
2022-02-07	162.76	162.76	162.76	162.76	132.04	3,588
2022-02-04	162.76	162.76	162.76	162.76	132.04	5,835
2022-02-03	165.26	165.26	162.76	162.76	132.04	120,620
2022-02-02	170.62	170.62	166.06	167.44	135.84	149,575
2022-02-01	166.00	171.25	166.00	171.18	138.87	571,510
2022-01-31	164.49	165.60	164.49	164.92	133.79	121,341
2022-01-28	163.17	163.17	160.10	162.74	132.02	131,640
2022-01-27	163.16	163.67	162.00	163.12	132.33	181,425
2022-01-26	170.00	170.00	165.06	167.00	135.48	940,713
2022-01-24	168.48	173.00	168.48	170.61	138.41	245,914

← NewerPage 19 of 21 · 1,204 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.