Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 133.81 | 136.00 | 133.81 | 133.81 | 133.81 | 217,526 |
| 2026-04-14 | 132.50 | 137.00 | 132.50 | 133.01 | 133.01 | 380,513 |
| 2026-04-13 | 132.50 | 132.50 | 129.00 | 132.50 | 132.50 | 142 |
| 2026-04-10 | 132.20 | 132.60 | 132.20 | 132.50 | 132.50 | 64,207 |
| 2026-04-09 | 129.99 | 130.67 | 129.99 | 130.42 | 130.42 | 364,300 |
| 2026-04-08 | 129.85 | 130.00 | 127.00 | 129.94 | 129.94 | 564,620 |
| 2026-04-07 | 125.10 | 129.00 | 125.10 | 129.00 | 129.00 | 8,248 |
| 2026-04-06 | 123.65 | 129.00 | 123.60 | 129.00 | 129.00 | 992,970 |
| 2026-04-02 | 125.78 | 125.78 | 123.12 | 124.79 | 124.79 | 32,500 |
| 2026-04-01 | 126.38 | 128.90 | 122.00 | 124.79 | 124.79 | 610,985 |
| 2026-03-31 | 126.30 | 130.00 | 105.13 | 129.16 | 129.16 | 440,625 |
| 2026-03-27 | 132.09 | 132.09 | 127.26 | 129.47 | 129.47 | 87,800 |
| 2026-03-26 | 128.05 | 132.00 | 128.00 | 132.00 | 132.00 | 1,250,766 |
| 2026-03-25 | 130.44 | 130.87 | 128.54 | 130.44 | 130.44 | 229 |
| 2026-03-24 | 127.16 | 139.00 | 125.59 | 130.44 | 130.44 | 179,566 |
| 2026-03-23 | 131.20 | 131.20 | 128.54 | 130.28 | 130.28 | 273,074 |
| 2026-03-20 | 133.00 | 133.00 | 132.98 | 133.00 | 133.00 | 110,000 |
| 2026-03-19 | 131.99 | 135.00 | 131.99 | 135.00 | 135.00 | 12,973 |
| 2026-03-18 | 133.76 | 135.00 | 133.76 | 135.00 | 135.00 | 601,141 |
| 2026-03-17 | 134.10 | 137.14 | 134.10 | 137.14 | 137.14 | 20,365 |
| 2026-03-16 | 135.00 | 138.28 | 134.80 | 137.14 | 137.14 | 130,262 |
| 2026-03-13 | 136.96 | 136.96 | 129.23 | 135.00 | 135.00 | 970,741 |
| 2026-03-12 | 135.00 | 135.00 | 132.50 | 134.06 | 134.06 | 540,183 |
| 2026-03-11 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 2,131,689 |
| 2026-03-10 | 127.06 | 133.00 | 127.06 | 133.00 | 133.00 | 1,017,547 |
| 2026-03-09 | 125.29 | 133.50 | 125.29 | 130.81 | 130.81 | 785,584 |
| 2026-03-06 | 124.10 | 130.00 | 124.10 | 129.74 | 129.74 | 1,885,625 |
| 2026-03-05 | 124.99 | 125.37 | 122.50 | 124.92 | 124.92 | 870,770 |
| 2026-03-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 142 |
| 2026-03-03 | 121.84 | 125.00 | 112.00 | 125.00 | 125.00 | 1,071,467 |
| 2026-03-02 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 159,261 |
| 2026-02-27 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 23,940 |
| 2026-02-26 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 150,000 |
| 2026-02-25 | 127.00 | 128.33 | 127.00 | 127.61 | 127.61 | 290,539 |
| 2026-02-24 | 125.01 | 128.30 | 125.01 | 127.29 | 127.29 | 600,975 |
| 2026-02-23 | 120.22 | 125.90 | 120.22 | 123.56 | 123.56 | 770,168 |
| 2026-02-20 | 120.22 | 120.22 | 117.71 | 117.71 | 117.71 | 57,789 |
| 2026-02-19 | 120.17 | 120.17 | 117.71 | 117.71 | 117.71 | 6,190,089 |
| 2026-02-18 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | 538 |
| 2026-02-17 | 122.00 | 122.00 | 120.86 | 121.94 | 121.94 | 259,000 |
| 2026-02-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 100,000 |
| 2026-02-13 | 122.93 | 122.93 | 121.64 | 121.64 | 121.64 | 260,730 |
| 2026-02-12 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | 159,939 |
| 2026-02-11 | 125.01 | 127.00 | 125.01 | 126.29 | 126.29 | 1,488,945 |
| 2026-02-10 | 121.16 | 125.00 | 121.16 | 124.96 | 124.96 | 17,595,340 |
| 2026-02-09 | 123.00 | 124.17 | 122.01 | 122.01 | 122.01 | 57,000 |
| 2026-02-06 | 124.00 | 124.00 | 121.55 | 122.01 | 122.01 | 400,557 |
| 2026-02-05 | 125.80 | 130.00 | 123.99 | 124.35 | 124.35 | 368,527 |
| 2026-02-04 | 127.62 | 128.00 | 124.31 | 124.31 | 124.31 | 474,900 |
| 2026-02-03 | 127.00 | 130.00 | 127.00 | 127.37 | 127.37 | 410,400 |
| 2026-02-02 | 124.20 | 126.00 | 124.11 | 125.41 | 125.41 | 121,908 |
| 2026-01-30 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 196,319 |
| 2026-01-29 | 126.99 | 127.10 | 124.50 | 127.10 | 127.10 | 885,495 |
| 2026-01-28 | 127.00 | 127.32 | 123.62 | 126.11 | 126.11 | 778,689 |
| 2026-01-27 | 123.00 | 127.00 | 122.10 | 124.58 | 124.58 | 481,178 |
| 2026-01-26 | 125.59 | 126.00 | 123.00 | 123.00 | 123.00 | 260,666 |
| 2026-01-23 | 124.00 | 131.00 | 123.50 | 124.33 | 124.33 | 604,176 |
| 2026-01-22 | 125.10 | 131.00 | 121.00 | 123.98 | 123.98 | 4,129,962 |
| 2026-01-21 | 127.83 | 127.83 | 126.50 | 126.50 | 126.50 | 43,000 |
| 2026-01-20 | 126.20 | 131.00 | 126.08 | 126.50 | 126.50 | 199,468 |
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.