Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 119,712 |
| 2025-04-22 | 69.050 | 69.640 | 69.050 | 69.640 | 69.640 | 15,428 |
| 2025-04-21 | 69.500 | 69.640 | 69.500 | 69.640 | 69.640 | 523,910 |
| 2025-04-17 | 67.100 | 67.100 | 67.100 | 67.100 | 67.100 | 2 |
| 2025-04-16 | 68.880 | 68.880 | 67.100 | 67.100 | 67.100 | 34,599 |
| 2025-04-15 | 70.000 | 73.000 | 70.000 | 70.380 | 67.101 | 809,272 |
| 2025-04-14 | 67.460 | 68.500 | 67.460 | 68.500 | 65.308 | 302,618 |
| 2025-04-11 | 65.000 | 72.990 | 65.000 | 66.250 | 63.163 | 624,236 |
| 2025-04-10 | 70.000 | 70.000 | 70.000 | 70.000 | 66.738 | 420 |
| 2025-04-09 | 69.300 | 70.000 | 69.300 | 70.000 | 66.738 | 62,502 |
| 2025-04-08 | 70.010 | 70.010 | 70.000 | 70.000 | 66.738 | 318,688 |
| 2025-04-07 | 73.590 | 73.590 | 73.520 | 73.520 | 70.094 | 162,301 |
| 2025-04-04 | 73.590 | 73.590 | 73.590 | 73.590 | 70.161 | 293,027 |
| 2025-04-03 | 73.590 | 73.590 | 73.590 | 73.590 | 70.161 | 36,794 |
| 2025-04-02 | 72.500 | 74.500 | 72.500 | 73.590 | 70.161 | 439,974 |
| 2025-04-01 | 71.000 | 73.000 | 71.000 | 72.280 | 68.912 | 566,284 |
| 2025-03-31 | 72.000 | 72.000 | 70.000 | 71.160 | 67.844 | 1,514,207 |
| 2025-03-28 | 70.000 | 72.000 | 70.000 | 72.000 | 68.645 | 1,645,590 |
| 2025-03-27 | 67.970 | 67.970 | 67.970 | 67.970 | 64.803 | 10,489 |
| 2025-03-26 | 67.970 | 67.970 | 67.970 | 67.970 | 64.803 | 427 |
| 2025-03-25 | 67.000 | 67.970 | 67.000 | 67.970 | 64.803 | 41,284 |
| 2025-03-24 | 67.000 | 67.970 | 67.000 | 67.970 | 64.803 | 65,002 |
| 2025-03-20 | 67.970 | 67.970 | 67.970 | 67.970 | 64.803 | 2,098 |
| 2025-03-19 | 67.970 | 67.970 | 67.970 | 67.970 | 64.803 | 8,765 |
| 2025-03-18 | 67.000 | 67.970 | 67.000 | 67.970 | 64.803 | 57,158 |
| 2025-03-17 | 68.000 | 68.000 | 67.970 | 67.970 | 64.803 | 647,697 |
| 2025-03-14 | 68.000 | 68.000 | 67.380 | 67.380 | 64.241 | 38,174 |
| 2025-03-13 | 67.300 | 67.410 | 67.000 | 67.380 | 64.241 | 916,823 |
| 2025-03-12 | 67.010 | 67.010 | 67.000 | 67.010 | 63.888 | 1,514,065 |
| 2025-03-11 | 67.000 | 67.010 | 67.000 | 67.000 | 63.878 | 419,549 |
| 2025-03-10 | 69.990 | 70.000 | 69.990 | 69.990 | 66.729 | 4,215,115 |
| 2025-03-07 | 69.000 | 70.000 | 69.000 | 70.000 | 66.738 | 41,955 |
| 2025-03-06 | 66.010 | 70.000 | 65.990 | 70.000 | 66.738 | 44,262 |
| 2025-03-05 | 70.000 | 70.000 | 70.000 | 70.000 | 66.738 | 23,992 |
| 2025-03-04 | 70.000 | 70.000 | 70.000 | 70.000 | 66.738 | 2,980 |
| 2025-03-03 | 67.000 | 70.000 | 67.000 | 70.000 | 66.738 | 84,303 |
| 2025-02-27 | 70.000 | 70.000 | 70.000 | 70.000 | 66.738 | 494,331 |
| 2025-02-26 | 71.000 | 71.000 | 70.800 | 70.960 | 67.654 | 727,036 |
| 2025-02-25 | 69.900 | 70.860 | 69.900 | 70.860 | 67.558 | 107,268 |
| 2025-02-24 | 72.000 | 72.990 | 70.860 | 70.860 | 67.558 | 31,002 |
| 2025-02-21 | 70.000 | 72.500 | 70.000 | 70.860 | 67.558 | 698,062 |
| 2025-02-20 | 69.790 | 69.790 | 67.010 | 69.070 | 65.852 | 336,626 |
| 2025-02-19 | 69.840 | 69.840 | 69.840 | 69.840 | 66.586 | 196,044 |
| 2025-02-18 | 69.840 | 69.840 | 69.840 | 69.840 | 66.586 | 644,773 |
| 2025-02-17 | 71.000 | 71.000 | 69.850 | 69.850 | 66.595 | 55,336 |
| 2025-02-14 | 69.000 | 69.850 | 69.000 | 69.850 | 66.595 | 41,955 |
| 2025-02-13 | 69.500 | 69.850 | 69.500 | 69.850 | 66.595 | 40,174 |
| 2025-02-12 | 69.850 | 69.850 | 69.850 | 69.850 | 66.595 | 3,514 |
| 2025-02-11 | 70.000 | 70.000 | 69.850 | 69.850 | 66.595 | 116,265 |
| 2025-02-10 | 70.000 | 72.000 | 70.000 | 70.280 | 67.005 | 621,818 |
| 2025-02-07 | 72.070 | 72.070 | 72.070 | 72.070 | 68.712 | 43 |
| 2025-02-06 | 72.070 | 72.070 | 72.070 | 72.070 | 68.712 | 2,098 |
| 2025-02-05 | 72.500 | 72.500 | 71.000 | 72.070 | 68.712 | 206,770 |
| 2025-02-04 | 73.000 | 73.000 | 73.000 | 73.000 | 69.599 | 474,946 |
| 2025-02-03 | 75.000 | 75.000 | 75.000 | 75.000 | 71.505 | 6,107 |
| 2025-01-31 | 75.000 | 75.000 | 75.000 | 75.000 | 71.505 | 540,265 |
| 2025-01-30 | 74.000 | 75.000 | 74.000 | 74.930 | 71.439 | 288,443 |
| 2025-01-29 | 74.000 | 74.000 | 74.000 | 74.000 | 70.552 | 128,831 |
| 2025-01-28 | 72.000 | 74.000 | 72.000 | 74.000 | 70.552 | 404,805 |
| 2025-01-27 | 73.500 | 73.550 | 73.500 | 73.550 | 70.123 | 71,652 |
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.