Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 73.000 | 73.550 | 73.000 | 73.550 | 70.123 | 99,288 |
| 2025-01-23 | 71.100 | 73.550 | 71.100 | 73.550 | 70.123 | 83,461 |
| 2025-01-22 | 73.550 | 73.550 | 73.550 | 73.550 | 70.123 | 330,238 |
| 2025-01-21 | 72.000 | 74.500 | 72.000 | 73.560 | 70.133 | 833,842 |
| 2025-01-20 | 72.210 | 72.210 | 72.210 | 72.210 | 68.845 | 13,930 |
| 2025-01-17 | 72.540 | 73.000 | 69.010 | 72.210 | 68.845 | 661,605 |
| 2025-01-16 | 72.550 | 72.550 | 72.550 | 72.550 | 69.170 | 10,455 |
| 2025-01-15 | 71.500 | 75.000 | 71.500 | 72.550 | 69.170 | 1,010,433 |
| 2025-01-14 | 68.000 | 71.500 | 68.000 | 70.870 | 67.568 | 2,363,897 |
| 2025-01-13 | 68.090 | 70.200 | 68.090 | 70.200 | 66.929 | 39,073 |
| 2025-01-10 | 70.200 | 70.200 | 70.200 | 70.200 | 66.929 | 7,679 |
| 2025-01-09 | 67.000 | 71.000 | 67.000 | 70.200 | 66.929 | 993,643 |
| 2025-01-08 | 66.510 | 69.000 | 66.510 | 68.570 | 65.375 | 6,347,440 |
| 2025-01-07 | 62.000 | 66.000 | 62.000 | 65.210 | 62.172 | 3,311,150 |
| 2025-01-06 | 62.000 | 62.000 | 62.000 | 62.000 | 59.111 | 4,383,571 |
| 2025-01-03 | 63.300 | 63.300 | 62.150 | 62.980 | 60.046 | 6,198,509 |
| 2025-01-02 | 63.000 | 63.000 | 62.210 | 63.000 | 60.065 | 8,899,701 |
| 2024-12-30 | 62.090 | 63.000 | 62.090 | 62.210 | 59.311 | 3,858,347 |
| 2024-12-27 | 61.400 | 62.200 | 61.400 | 62.040 | 59.149 | 206,477 |
| 2024-12-26 | 62.500 | 62.500 | 60.740 | 61.010 | 58.167 | 1,564,240 |
| 2024-12-24 | 63.000 | 63.020 | 63.000 | 63.020 | 60.084 | 467,561 |
| 2024-12-23 | 65.500 | 65.500 | 65.000 | 65.000 | 61.971 | 602,192 |
| 2024-12-20 | 66.000 | 66.300 | 66.000 | 66.110 | 63.030 | 966,793 |
| 2024-12-19 | 65.000 | 65.500 | 65.000 | 65.000 | 61.971 | 9,512,309 |
| 2024-12-18 | 63.000 | 65.000 | 63.000 | 64.750 | 61.733 | 409,226 |
| 2024-12-17 | 66.000 | 66.010 | 64.950 | 64.950 | 61.924 | 857,274 |
| 2024-12-16 | 68.000 | 70.000 | 66.000 | 67.850 | 64.689 | 2,259,855 |
| 2024-12-13 | 70.000 | 71.000 | 69.100 | 71.000 | 67.692 | 467,138 |
| 2024-12-12 | 68.080 | 68.080 | 68.080 | 68.080 | 64.908 | 17,831 |
| 2024-12-11 | 65.000 | 68.080 | 65.000 | 68.080 | 64.908 | 42,530 |
| 2024-12-10 | 68.500 | 68.500 | 68.000 | 68.080 | 64.908 | 230,848 |
| 2024-12-09 | 68.500 | 68.500 | 68.000 | 68.240 | 65.060 | 596,803 |
| 2024-12-06 | 68.500 | 68.500 | 68.500 | 68.500 | 65.308 | 166,075 |
| 2024-12-05 | 70.960 | 75.000 | 70.000 | 70.000 | 66.738 | 534,993 |
| 2024-12-03 | 70.000 | 70.000 | 69.450 | 69.800 | 66.548 | 166,638 |
| 2024-12-02 | 70.050 | 70.050 | 70.050 | 70.050 | 66.786 | 12,097 |
| 2024-11-29 | 70.050 | 70.050 | 70.050 | 70.050 | 66.786 | 6,703 |
| 2024-11-28 | 69.980 | 70.050 | 69.980 | 70.050 | 66.786 | 27,693 |
| 2024-11-27 | 71.000 | 71.000 | 70.000 | 70.050 | 66.786 | 206,012 |
| 2024-11-26 | 72.210 | 72.210 | 72.210 | 72.210 | 68.845 | 14,003 |
| 2024-11-25 | 72.200 | 72.210 | 72.200 | 72.210 | 68.845 | 35,662 |
| 2024-11-22 | 72.000 | 72.210 | 72.000 | 72.210 | 68.845 | 521,031 |
| 2024-11-21 | 72.610 | 74.990 | 72.000 | 74.990 | 71.496 | 77,772 |
| 2024-11-20 | 75.000 | 75.000 | 74.990 | 74.990 | 71.496 | 155,233 |
| 2024-11-19 | 78.990 | 80.010 | 78.990 | 80.010 | 76.282 | 77,253 |
| 2024-11-14 | 79.500 | 80.010 | 79.000 | 80.010 | 76.282 | 41,396 |
| 2024-11-13 | 78.000 | 81.500 | 78.000 | 80.010 | 76.282 | 110,563 |
| 2024-11-12 | 82.000 | 82.390 | 81.500 | 82.390 | 78.551 | 55,056 |
| 2024-11-11 | 82.390 | 82.390 | 82.390 | 82.390 | 78.551 | 2,058 |
| 2024-11-08 | 82.000 | 82.390 | 82.000 | 82.390 | 78.551 | 14,191 |
| 2024-11-07 | 82.000 | 82.390 | 82.000 | 82.390 | 78.551 | 31,587 |
| 2024-11-06 | 82.000 | 82.390 | 82.000 | 82.390 | 78.551 | 25,682 |
| 2024-11-05 | 82.000 | 82.390 | 82.000 | 82.390 | 78.551 | 15,072 |
| 2024-11-04 | 82.390 | 82.390 | 82.390 | 82.390 | 78.551 | 616 |
| 2024-10-30 | 78.000 | 82.390 | 78.000 | 82.390 | 78.551 | 81,548 |
| 2024-10-29 | 82.000 | 82.390 | 82.000 | 82.390 | 78.551 | 15,209 |
| 2024-10-28 | 82.390 | 82.390 | 82.390 | 82.390 | 78.551 | 1,049 |
| 2024-10-25 | 82.300 | 82.390 | 82.300 | 82.390 | 78.551 | 42,821 |
| 2024-10-24 | 81.900 | 82.500 | 81.900 | 82.390 | 78.551 | 106,495 |
| 2024-10-23 | 81.500 | 81.500 | 81.500 | 81.500 | 77.703 | 23,072 |
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.