Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	167.22	170.99	167.16	167.60	135.97	227,281
2022-01-20	167.27	172.00	166.94	167.22	135.66	404,958
2022-01-19	169.30	174.00	169.30	170.55	138.36	287,900
2022-01-18	171.00	171.00	168.85	169.30	137.35	203,561
2022-01-17	180.00	185.24	171.00	172.89	140.26	480,386
2022-01-14	189.85	190.00	188.00	189.01	139.54	334,854
2022-01-13	191.02	193.01	191.00	191.03	141.04	323,714
2022-01-12	182.00	199.99	182.00	188.38	139.08	397,135
2022-01-11	179.58	182.20	179.58	182.14	134.47	773,939
2022-01-10	177.00	181.00	177.00	177.73	131.22	417,100
2022-01-07	178.87	178.87	176.34	177.47	131.02	212,627
2022-01-06	174.00	175.74	174.00	175.04	129.23	119,889
2022-01-05	173.90	175.02	173.90	175.02	129.22	90,565
2022-01-04	174.00	174.50	170.61	173.79	128.31	272,101
2022-01-03	179.49	179.50	174.36	175.72	129.73	277,367
2021-12-30	184.18	184.18	178.00	181.61	134.08	467,516
2021-12-29	180.00	183.00	180.00	180.23	133.06	164,381
2021-12-28	176.00	189.11	176.00	178.63	131.88	1,135,997
2021-12-27	171.70	180.00	171.70	177.22	130.84	663,286
2021-12-24	167.01	172.00	167.01	171.73	126.79	212,757
2021-12-23	160.34	172.70	160.34	164.45	121.41	579,695
2021-12-22	156.00	165.00	155.34	157.07	115.96	603,002
2021-12-21	150.09	154.00	150.09	153.85	113.59	121,774
2021-12-20	143.25	148.00	142.03	145.44	107.38	801,272
2021-12-17	156.63	156.63	149.00	150.03	110.77	441,466
2021-12-16	156.81	159.95	155.33	156.71	115.70	135,238
2021-12-15	155.00	155.00	155.00	155.00	114.44	439,645
2021-12-14	157.76	157.76	156.51	157.05	115.95	62,997
2021-12-13	170.00	170.00	162.01	163.84	120.96	184,162
2021-12-10	169.99	170.00	169.80	169.80	125.36	112,697
2021-12-09	159.99	166.74	159.99	164.78	121.66	140,620
2021-12-07	158.50	160.20	158.40	160.16	118.24	125,994
2021-12-06	160.10	160.70	159.99	160.70	118.64	31,381
2021-12-03	160.00	161.00	160.00	160.70	118.64	82,019
2021-12-02	161.00	163.43	161.00	163.43	120.66	32,492
2021-12-01	163.43	163.43	163.43	163.43	120.66	4,165
2021-11-30	153.00	163.43	153.00	163.43	120.66	22,679
2021-11-29	156.10	163.43	156.10	163.43	120.66	15,350
2021-11-26	165.00	165.00	162.00	163.43	120.66	227,645
2021-11-25	166.00	166.08	166.00	166.08	122.62	70,167
2021-11-24	173.90	174.20	168.00	173.54	128.12	208,505
2021-11-23	178.00	178.00	170.10	174.29	128.68	43,382
2021-11-22	165.00	178.50	165.00	178.09	131.48	1,114,093
2021-11-19	161.52	162.00	155.00	157.93	116.60	252,347
2021-11-17	150.00	162.00	150.00	161.52	119.25	152,304
2021-11-16	165.00	166.90	165.00	166.90	123.22	20,038
2021-11-15	169.00	169.00	165.00	166.90	123.22	317,943
2021-11-12	166.30	176.40	166.30	170.66	126.00	375,544
2021-11-11	158.00	160.00	158.00	159.13	117.48	486,904
2021-11-10	150.00	158.60	150.00	156.41	115.48	196,532
2021-11-09	149.00	149.00	149.00	149.00	110.01	147,267
2021-11-08	148.26	153.50	148.26	153.49	113.32	315,658
2021-11-05	145.00	150.00	145.00	149.76	110.57	83,526
2021-11-04	144.50	150.00	144.50	148.65	109.75	182,968
2021-11-03	142.48	143.00	142.48	143.00	105.58	318,277
2021-11-02	143.00	143.00	143.00	143.00	105.58	52,444
2021-10-29	144.73	144.73	144.73	144.73	106.85	3,223
2021-10-28	144.73	144.73	144.73	144.73	106.85	18,356
2021-10-27	144.64	145.00	144.00	144.73	106.85	159,905
2021-10-26	146.20	146.20	146.10	146.10	107.86	264,660

← NewerPage 20 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.