Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 101.51 | 103.99 | 101.50 | 103.99 | 103.99 | 61,117 |
| 2025-07-21 | 101.76 | 103.99 | 101.76 | 103.99 | 103.99 | 10,000 |
| 2025-07-18 | 102.00 | 104.00 | 102.00 | 103.99 | 103.99 | 337,724 |
| 2025-07-17 | 101.26 | 104.95 | 101.00 | 103.94 | 103.94 | 1,502,891 |
| 2025-07-15 | 99.980 | 102.87 | 99.980 | 102.87 | 102.87 | 583,002 |
| 2025-07-14 | 101.96 | 103.00 | 101.95 | 102.73 | 102.73 | 406,550 |
| 2025-07-11 | 103.00 | 103.64 | 103.00 | 103.64 | 103.64 | 13,404 |
| 2025-07-10 | 105.00 | 105.75 | 103.00 | 103.64 | 103.64 | 963,575 |
| 2025-07-09 | 104.99 | 105.00 | 103.80 | 104.81 | 104.81 | 581,582 |
| 2025-07-08 | 104.50 | 104.75 | 104.50 | 104.70 | 104.70 | 90,339 |
| 2025-07-07 | 106.00 | 106.40 | 104.00 | 104.41 | 104.41 | 685,884 |
| 2025-07-04 | 106.50 | 106.83 | 106.50 | 106.58 | 106.58 | 74,417 |
| 2025-07-03 | 105.00 | 106.83 | 105.00 | 106.46 | 106.46 | 501,765 |
| 2025-07-02 | 106.00 | 106.00 | 105.99 | 105.99 | 105.99 | 734,400 |
| 2025-07-01 | 106.50 | 106.72 | 106.50 | 106.61 | 106.61 | 267,443 |
| 2025-06-30 | 105.00 | 106.00 | 103.50 | 105.01 | 105.01 | 1,813,025 |
| 2025-06-27 | 102.75 | 104.57 | 102.54 | 104.57 | 104.57 | 1,168,155 |
| 2025-06-26 | 101.95 | 107.00 | 101.00 | 104.70 | 104.70 | 1,536,540 |
| 2025-06-25 | 104.00 | 104.00 | 103.00 | 103.47 | 103.47 | 677,615 |
| 2025-06-24 | 103.92 | 104.73 | 103.92 | 104.73 | 104.73 | 687,074 |
| 2025-06-23 | 104.00 | 104.98 | 101.00 | 104.98 | 104.98 | 708,678 |
| 2025-06-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 20,315 |
| 2025-06-18 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 726,432 |
| 2025-06-17 | 103.92 | 104.33 | 101.75 | 103.57 | 103.57 | 1,183,735 |
| 2025-06-16 | 106.00 | 106.50 | 102.01 | 105.58 | 105.58 | 877,816 |
| 2025-06-13 | 103.48 | 110.00 | 103.48 | 106.00 | 106.00 | 1,383,490 |
| 2025-06-12 | 99.200 | 104.00 | 99.000 | 103.12 | 103.12 | 2,088,278 |
| 2025-06-11 | 95.860 | 99.980 | 93.700 | 99.900 | 99.900 | 1,746,323 |
| 2025-06-10 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 17,287,080 |
| 2025-06-09 | 96.070 | 96.180 | 93.000 | 93.460 | 93.460 | 291,168 |
| 2025-06-06 | 96.010 | 96.070 | 95.000 | 96.040 | 96.040 | 458,449 |
| 2025-06-05 | 97.000 | 98.000 | 93.300 | 96.220 | 96.220 | 1,416,985 |
| 2025-06-04 | 100.00 | 100.00 | 99.910 | 99.910 | 99.910 | 66,557 |
| 2025-06-03 | 101.50 | 102.00 | 97.000 | 99.910 | 99.910 | 1,125,220 |
| 2025-06-02 | 102.80 | 102.80 | 99.530 | 101.00 | 101.00 | 1,534,132 |
| 2025-05-30 | 103.90 | 104.99 | 103.60 | 104.91 | 104.91 | 165,921 |
| 2025-05-29 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 923,584 |
| 2025-05-28 | 108.50 | 108.50 | 104.00 | 104.63 | 104.63 | 1,450,707 |
| 2025-05-27 | 106.00 | 111.00 | 103.00 | 107.60 | 107.60 | 3,598,582 |
| 2025-05-26 | 95.910 | 105.00 | 95.910 | 103.58 | 103.58 | 17,489,461 |
| 2025-05-23 | 92.000 | 97.000 | 92.000 | 95.910 | 95.910 | 1,908,356 |
| 2025-05-22 | 90.000 | 92.000 | 87.500 | 92.000 | 92.000 | 5,990,186 |
| 2025-05-20 | 88.650 | 90.500 | 88.650 | 90.000 | 90.000 | 2,549,236 |
| 2025-05-19 | 90.000 | 91.000 | 89.990 | 89.990 | 89.990 | 304,675 |
| 2025-05-16 | 88.260 | 89.500 | 88.260 | 89.480 | 89.480 | 4,059,649 |
| 2025-05-15 | 88.000 | 89.000 | 86.010 | 86.790 | 86.790 | 734,780 |
| 2025-05-14 | 86.800 | 88.500 | 86.800 | 87.940 | 87.940 | 219,939 |
| 2025-05-13 | 86.000 | 86.900 | 84.030 | 86.120 | 86.120 | 912,565 |
| 2025-05-12 | 86.680 | 87.590 | 85.650 | 87.080 | 87.080 | 435,886 |
| 2025-05-09 | 89.140 | 89.140 | 85.650 | 87.990 | 87.990 | 3,928,044 |
| 2025-05-08 | 92.500 | 92.500 | 90.360 | 90.780 | 90.780 | 676,162 |
| 2025-05-07 | 93.230 | 95.800 | 93.000 | 93.000 | 93.000 | 1,930,860 |
| 2025-05-06 | 91.500 | 93.000 | 89.410 | 92.760 | 92.760 | 20,502,369 |
| 2025-05-05 | 90.080 | 92.000 | 89.000 | 89.510 | 89.510 | 2,117,978 |
| 2025-05-02 | 83.190 | 88.990 | 83.070 | 87.330 | 87.330 | 1,991,890 |
| 2025-04-30 | 79.000 | 81.010 | 79.000 | 81.000 | 81.000 | 1,707,136 |
| 2025-04-29 | 71.000 | 78.000 | 71.000 | 76.660 | 76.660 | 1,793,391 |
| 2025-04-28 | 71.800 | 72.000 | 71.700 | 71.910 | 71.910 | 278,837 |
| 2025-04-25 | 71.000 | 74.450 | 71.000 | 72.830 | 72.830 | 813,474 |
| 2025-04-24 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 5,024 |
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.