Hites S.A. historical data

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

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

← NewerPage 3 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.