Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 126.77 | 130.00 | 126.77 | 128.30 | 128.30 | 91,505 |
| 2026-01-16 | 130.57 | 131.00 | 129.99 | 130.33 | 130.33 | 209,904 |
| 2026-01-15 | 130.57 | 132.00 | 128.00 | 130.41 | 130.41 | 1,424,045 |
| 2026-01-14 | 129.86 | 130.00 | 129.00 | 129.88 | 129.88 | 596,991 |
| 2026-01-13 | 129.86 | 132.00 | 127.00 | 127.00 | 127.00 | 2,559,472 |
| 2026-01-12 | 128.00 | 129.90 | 127.00 | 129.18 | 129.18 | 594,415 |
| 2026-01-09 | 129.99 | 129.99 | 129.22 | 129.22 | 129.22 | 91,207 |
| 2026-01-08 | 128.15 | 132.00 | 128.15 | 128.41 | 128.41 | 167,422 |
| 2026-01-07 | 131.00 | 131.99 | 130.50 | 131.25 | 131.25 | 301,573 |
| 2026-01-06 | 130.97 | 133.00 | 130.97 | 131.00 | 131.00 | 234,246 |
| 2026-01-05 | 129.86 | 131.18 | 129.00 | 130.88 | 130.88 | 475,452 |
| 2026-01-02 | 122.10 | 127.62 | 122.10 | 127.57 | 127.57 | 194,920 |
| 2025-12-30 | 126.11 | 126.11 | 122.44 | 122.52 | 122.52 | 1,913,032 |
| 2025-12-29 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 299,228 |
| 2025-12-26 | 127.52 | 129.50 | 127.52 | 128.72 | 128.72 | 404,770 |
| 2025-12-24 | 127.00 | 127.09 | 127.00 | 127.09 | 127.09 | 25,000 |
| 2025-12-23 | 126.57 | 130.00 | 126.57 | 127.09 | 127.09 | 1,541,829 |
| 2025-12-22 | 130.36 | 130.36 | 130.35 | 130.36 | 130.36 | 40,000 |
| 2025-12-19 | 128.64 | 131.89 | 128.00 | 130.36 | 130.36 | 1,050,470 |
| 2025-12-18 | 130.00 | 130.00 | 122.50 | 127.50 | 127.50 | 885,259 |
| 2025-12-17 | 130.00 | 130.00 | 128.00 | 128.19 | 128.19 | 452,176 |
| 2025-12-16 | 132.00 | 132.00 | 130.15 | 130.15 | 130.15 | 209,046 |
| 2025-12-15 | 136.96 | 136.96 | 131.00 | 132.00 | 132.00 | 2,325,690 |
| 2025-12-12 | 133.66 | 144.40 | 131.00 | 135.00 | 135.00 | 1,083,791 |
| 2025-12-11 | 136.00 | 136.41 | 136.00 | 136.41 | 136.41 | 51,930 |
| 2025-12-10 | 136.25 | 136.41 | 136.25 | 136.41 | 136.41 | 8,200 |
| 2025-12-09 | 136.25 | 137.50 | 136.25 | 136.41 | 136.41 | 58,500 |
| 2025-12-05 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,200 |
| 2025-12-04 | 135.35 | 136.00 | 135.00 | 136.00 | 136.00 | 20,558 |
| 2025-12-03 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 139,566 |
| 2025-12-02 | 136.15 | 136.15 | 127.00 | 135.35 | 135.35 | 892,121 |
| 2025-12-01 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | 161,952 |
| 2025-11-28 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 145,840 |
| 2025-11-27 | 135.10 | 137.06 | 134.45 | 137.01 | 137.01 | 264,392 |
| 2025-11-26 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 70,604 |
| 2025-11-25 | 135.50 | 136.96 | 133.00 | 136.49 | 136.49 | 380,353 |
| 2025-11-24 | 131.00 | 133.60 | 131.00 | 133.00 | 133.00 | 158,611 |
| 2025-11-21 | 132.48 | 136.00 | 132.00 | 132.95 | 132.95 | 81,235 |
| 2025-11-19 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 10,100 |
| 2025-11-18 | 138.69 | 138.69 | 134.85 | 137.00 | 137.00 | 863,567 |
| 2025-11-17 | 143.56 | 144.80 | 136.00 | 138.86 | 138.86 | 1,612,717 |
| 2025-11-14 | 142.00 | 142.00 | 140.85 | 140.85 | 140.85 | 259,536 |
| 2025-11-13 | 144.79 | 144.79 | 144.20 | 144.76 | 144.76 | 145,322 |
| 2025-11-12 | 145.90 | 146.09 | 145.90 | 146.04 | 146.04 | 386,799 |
| 2025-11-11 | 145.07 | 146.00 | 145.07 | 145.99 | 145.99 | 490,815 |
| 2025-11-10 | 138.00 | 145.00 | 138.00 | 144.60 | 144.60 | 1,054,077 |
| 2025-11-07 | 136.00 | 140.00 | 135.00 | 138.52 | 138.52 | 472,150 |
| 2025-11-06 | 138.90 | 138.90 | 135.50 | 136.35 | 136.35 | 307,504 |
| 2025-11-05 | 134.93 | 135.50 | 134.93 | 135.29 | 135.29 | 529,606 |
| 2025-11-04 | 131.36 | 135.03 | 130.01 | 132.54 | 132.54 | 479,566 |
| 2025-11-03 | 130.00 | 135.00 | 130.00 | 131.36 | 131.36 | 275,626 |
| 2025-10-30 | 118.70 | 130.00 | 118.70 | 130.00 | 130.00 | 1,358,723 |
| 2025-10-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 150,000 |
| 2025-10-28 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | 162,076 |
| 2025-10-27 | 122.14 | 122.15 | 122.14 | 122.14 | 122.14 | 364,078 |
| 2025-10-24 | 123.27 | 123.30 | 123.27 | 123.27 | 123.27 | 148,960 |
| 2025-10-23 | 120.99 | 121.00 | 119.38 | 121.00 | 121.00 | 1,535,787 |
| 2025-10-22 | 121.86 | 121.86 | 120.47 | 120.47 | 120.47 | 118,638 |
| 2025-10-21 | 124.08 | 124.08 | 121.00 | 121.86 | 121.86 | 565,801 |
| 2025-10-20 | 118.50 | 123.00 | 118.50 | 121.34 | 121.34 | 1,476,051 |
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.