Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 118.49 | 118.69 | 118.49 | 118.57 | 118.57 | 461,140 |
| 2025-10-16 | 116.00 | 118.83 | 116.00 | 118.83 | 118.83 | 36,541 |
| 2025-10-15 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | 3,639 |
| 2025-10-14 | 115.05 | 120.90 | 115.05 | 118.83 | 118.83 | 644,098 |
| 2025-10-13 | 115.15 | 118.46 | 115.15 | 118.46 | 118.46 | 17,357 |
| 2025-10-10 | 115.15 | 118.46 | 115.15 | 118.46 | 118.46 | 18,715 |
| 2025-10-09 | 114.85 | 118.46 | 114.85 | 118.46 | 118.46 | 13,851 |
| 2025-10-08 | 118.50 | 118.50 | 118.46 | 118.46 | 118.46 | 81,000 |
| 2025-10-07 | 118.00 | 118.50 | 115.05 | 118.00 | 118.00 | 4,011 |
| 2025-10-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 76,865 |
| 2025-10-03 | 113.96 | 117.37 | 113.96 | 117.05 | 117.05 | 384,123 |
| 2025-10-02 | 115.05 | 115.60 | 114.46 | 114.73 | 114.73 | 248,577 |
| 2025-10-01 | 116.23 | 116.23 | 115.00 | 115.36 | 115.36 | 253,077 |
| 2025-09-30 | 117.51 | 119.50 | 117.51 | 119.00 | 119.00 | 582,634 |
| 2025-09-29 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 9,856 |
| 2025-09-26 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 4,123 |
| 2025-09-25 | 119.93 | 121.00 | 115.11 | 119.65 | 119.65 | 1,126,929 |
| 2025-09-24 | 118.60 | 120.00 | 118.60 | 119.93 | 119.93 | 826,871 |
| 2025-09-23 | 115.00 | 116.78 | 115.00 | 116.78 | 116.78 | 21,476 |
| 2025-09-22 | 116.23 | 117.37 | 115.05 | 116.78 | 116.78 | 447,612 |
| 2025-09-17 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 7,179 |
| 2025-09-16 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 200,000 |
| 2025-09-15 | 121.00 | 121.20 | 121.00 | 121.20 | 121.20 | 23,291 |
| 2025-09-12 | 119.69 | 121.20 | 116.50 | 121.20 | 121.20 | 493,068 |
| 2025-09-11 | 120.00 | 121.03 | 117.00 | 119.69 | 119.69 | 443,383 |
| 2025-09-10 | 118.60 | 119.00 | 117.00 | 118.33 | 118.33 | 708,258 |
| 2025-09-09 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 729,053 |
| 2025-09-08 | 118.50 | 120.25 | 118.50 | 120.24 | 120.24 | 299,936 |
| 2025-09-05 | 118.00 | 119.99 | 117.61 | 119.90 | 119.90 | 1,044,935 |
| 2025-09-04 | 119.77 | 122.44 | 118.89 | 121.13 | 121.13 | 424,533 |
| 2025-09-03 | 118.90 | 120.22 | 118.90 | 119.79 | 119.79 | 441,293 |
| 2025-09-02 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 398,276 |
| 2025-09-01 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 643,877 |
| 2025-08-29 | 119.70 | 119.70 | 116.50 | 117.04 | 117.04 | 107,079 |
| 2025-08-28 | 117.48 | 119.00 | 117.00 | 118.10 | 118.10 | 567,522 |
| 2025-08-27 | 108.89 | 118.00 | 108.89 | 115.14 | 115.14 | 3,742,939 |
| 2025-08-26 | 109.00 | 110.58 | 109.00 | 109.96 | 109.96 | 864,727 |
| 2025-08-25 | 109.00 | 110.00 | 109.00 | 109.28 | 109.28 | 837,423 |
| 2025-08-22 | 105.19 | 108.99 | 104.00 | 108.30 | 108.30 | 1,814,854 |
| 2025-08-21 | 104.40 | 104.99 | 104.40 | 104.99 | 104.99 | 26,094 |
| 2025-08-20 | 101.46 | 104.99 | 101.46 | 104.99 | 104.99 | 48,622 |
| 2025-08-19 | 104.90 | 105.00 | 104.90 | 104.99 | 104.99 | 792,699 |
| 2025-08-18 | 102.55 | 106.00 | 100.96 | 104.65 | 104.65 | 981,317 |
| 2025-08-14 | 104.21 | 104.21 | 102.00 | 102.00 | 102.00 | 245,788 |
| 2025-08-13 | 99.000 | 106.00 | 99.000 | 104.21 | 104.21 | 3,464,376 |
| 2025-08-12 | 99.980 | 99.980 | 97.090 | 99.230 | 99.230 | 244,053 |
| 2025-08-11 | 97.180 | 99.500 | 97.180 | 99.500 | 99.500 | 468,951 |
| 2025-08-08 | 97.100 | 99.910 | 97.100 | 99.910 | 99.910 | 318,930 |
| 2025-08-07 | 95.500 | 99.900 | 95.500 | 99.900 | 99.900 | 523,126 |
| 2025-08-06 | 94.200 | 94.500 | 93.800 | 94.010 | 94.010 | 205,669 |
| 2025-08-05 | 93.970 | 94.950 | 93.000 | 94.860 | 94.860 | 666,610 |
| 2025-08-04 | 95.250 | 96.800 | 95.240 | 95.240 | 95.240 | 649,211 |
| 2025-08-01 | 96.930 | 99.000 | 96.920 | 96.920 | 96.920 | 605,340 |
| 2025-07-31 | 97.090 | 99.000 | 97.090 | 98.990 | 98.990 | 230,277 |
| 2025-07-30 | 97.090 | 99.980 | 97.090 | 99.790 | 99.790 | 172,905 |
| 2025-07-29 | 98.000 | 100.00 | 96.200 | 99.290 | 99.290 | 741,863 |
| 2025-07-28 | 98.990 | 98.990 | 98.990 | 98.990 | 98.990 | 198,271 |
| 2025-07-25 | 100.00 | 100.00 | 99.970 | 99.990 | 99.990 | 1,701,266 |
| 2025-07-24 | 101.50 | 102.00 | 100.97 | 101.48 | 101.48 | 622,766 |
| 2025-07-23 | 101.51 | 103.99 | 101.50 | 103.99 | 103.99 | 61,117 |
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.