Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	131.06	131.06	131.06	131.06	131.06	1,500
2026-07-20	129.23	131.07	129.23	131.06	131.06	218,735
2026-07-17	132.09	133.10	132.09	132.09	132.09	12
2026-07-15	132.09	132.09	132.09	132.09	132.09	175,001
2026-07-14	129.00	130.06	129.00	129.82	129.82	381,933
2026-07-10	127.83	127.83	127.83	127.83	127.83	8,134
2026-07-08	126.08	127.83	126.08	127.83	127.83	60,000
2026-07-07	127.82	127.83	127.82	127.83	127.83	168,761
2026-07-06	125.00	126.84	125.00	126.84	126.84	10,003
2026-07-03	125.00	126.84	125.00	126.84	126.84	65,000
2026-07-02	126.84	126.84	126.84	126.84	126.84	49,374
2026-07-01	126.84	126.84	126.84	126.84	126.84	781
2026-06-30	126.84	126.84	126.84	126.84	126.84	7,062
2026-06-26	126.08	126.84	125.88	126.84	126.84	49,374
2026-06-25	126.08	126.84	126.08	126.84	126.84	58,000
2026-06-23	129.86	129.86	126.84	126.84	126.84	15,427
2026-06-19	126.57	126.84	126.57	126.84	126.84	91,370
2026-06-18	128.68	128.68	127.85	127.85	127.85	176,728
2026-06-17	129.82	129.82	127.56	128.68	128.68	316,949
2026-06-16	132.00	134.00	131.20	132.61	132.61	313,770
2026-06-15	134.00	134.20	134.00	134.20	134.20	52,305
2026-06-12	132.91	134.20	132.91	134.20	134.20	531,125
2026-06-11	131.92	131.92	131.92	131.92	131.92	20,500
2026-06-10	131.92	136.00	131.92	131.92	131.92	4,491
2026-06-09	131.88	132.00	131.88	131.92	131.92	250,000
2026-06-08	129.23	129.23	128.35	129.16	129.16	266,281
2026-06-05	131.50	131.50	129.23	129.78	129.78	131,786
2026-06-04	131.00	133.27	131.00	133.27	133.27	49,829
2026-06-03	133.27	133.27	133.27	133.27	133.27	149,900
2026-06-02	137.00	137.00	137.00	137.00	137.00	4,212
2026-06-01	133.47	137.00	133.47	137.00	137.00	19,520
2026-05-29	134.45	137.00	134.45	137.00	137.00	901,698
2026-05-28	137.70	137.70	137.70	137.70	137.70	105,297
2026-05-27	136.00	136.00	136.00	136.00	136.00	257,408
2026-05-26	133.76	134.93	133.76	134.31	134.31	335,826
2026-05-25	134.12	134.22	134.12	134.22	134.22	209,295
2026-05-22	130.22	134.02	130.22	134.02	134.02	198,258
2026-05-20	133.00	137.80	133.00	133.31	133.31	203,210
2026-05-19	129.15	132.13	129.15	132.13	132.13	48,045
2026-05-18	132.13	132.13	132.13	132.13	132.13	5,353
2026-05-14	132.13	132.13	132.13	132.13	132.13	202
2026-05-13	132.19	132.19	132.13	132.13	132.13	156,460
2026-05-12	133.00	133.41	132.19	133.41	133.41	40,496
2026-05-11	131.30	136.50	131.00	133.41	133.41	583,996
2026-05-08	133.17	133.17	133.00	133.16	133.16	163,260
2026-05-07	136.09	136.09	136.09	136.09	136.09	367
2026-05-06	133.92	136.50	133.92	136.09	136.09	726,676
2026-05-05	131.99	133.10	131.99	133.10	133.10	23,294
2026-05-04	133.08	133.10	133.08	133.10	133.10	62,226
2026-04-30	137.80	137.80	133.95	137.32	137.32	47,160
2026-04-29	134.16	137.32	134.16	137.32	137.32	15,000
2026-04-28	136.13	138.00	136.13	137.32	137.32	310,556
2026-04-27	139.87	139.87	139.87	139.87	139.87	2,157
2026-04-24	136.13	140.88	136.13	139.87	139.87	1,476,156
2026-04-23	136.00	140.00	136.00	139.21	139.21	1,109,173
2026-04-22	136.01	136.01	136.01	136.01	136.01	1,739
2026-04-21	136.00	136.01	136.00	136.01	136.01	7,448
2026-04-20	132.98	136.88	132.98	136.01	136.01	30,000
2026-04-17	136.12	136.88	136.01	136.01	136.01	415,061
2026-04-16	136.00	136.50	136.00	136.12	136.12	153,638

← NewerPage 2 of 4 · 240 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.