Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 81.500 | 81.500 | 81.500 | 81.500 | 77.703 | 1,573,307 |
| 2024-10-21 | 81.490 | 81.500 | 81.490 | 81.500 | 77.703 | 640,636 |
| 2024-10-18 | 81.490 | 81.500 | 81.490 | 81.490 | 77.693 | 151,172 |
| 2024-10-17 | 81.490 | 81.490 | 81.490 | 81.490 | 77.693 | 87 |
| 2024-10-16 | 81.490 | 81.490 | 81.490 | 81.490 | 77.693 | 19 |
| 2024-10-15 | 78.490 | 81.500 | 78.490 | 81.490 | 77.693 | 381,229 |
| 2024-10-14 | 76.060 | 79.000 | 75.000 | 76.540 | 72.974 | 779,344 |
| 2024-10-11 | 83.000 | 84.000 | 83.000 | 84.000 | 80.086 | 74,373 |
| 2024-10-10 | 84.000 | 84.000 | 84.000 | 84.000 | 80.086 | 35,806 |
| 2024-10-07 | 84.000 | 84.000 | 84.000 | 84.000 | 80.086 | 7,549 |
| 2024-10-03 | 82.130 | 84.000 | 77.000 | 84.000 | 80.086 | 273,377 |
| 2024-10-02 | 82.230 | 82.230 | 82.000 | 82.000 | 78.179 | 346,860 |
| 2024-09-30 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 7,578 |
| 2024-09-27 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 2,098 |
| 2024-09-26 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 6,293 |
| 2024-09-25 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 1,888 |
| 2024-09-24 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 2,098 |
| 2024-09-23 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 2,360 |
| 2024-09-17 | 90.000 | 98.000 | 90.000 | 98.000 | 93.434 | 69,043 |
| 2024-09-16 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 900 |
| 2024-09-13 | 90.500 | 98.000 | 89.000 | 98.000 | 93.434 | 23,075 |
| 2024-09-12 | 90.500 | 98.000 | 90.500 | 98.000 | 93.434 | 43,958 |
| 2024-09-10 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 12,037 |
| 2024-09-06 | 90.000 | 98.000 | 90.000 | 98.000 | 93.434 | 54,046 |
| 2024-09-05 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 1,573 |
| 2024-09-04 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 4,015 |
| 2024-09-02 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 12,230 |
| 2024-08-30 | 92.300 | 98.000 | 92.300 | 98.000 | 93.434 | 12,303 |
| 2024-08-29 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 3,252 |
| 2024-08-28 | 92.400 | 98.000 | 92.400 | 98.000 | 93.434 | 31,922 |
| 2024-08-26 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 3,566 |
| 2024-08-23 | 93.610 | 98.000 | 93.500 | 98.000 | 93.434 | 59,452 |
| 2024-08-22 | 96.000 | 98.000 | 92.410 | 98.000 | 93.434 | 24,970 |
| 2024-08-21 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 1,071 |
| 2024-08-20 | 92.530 | 98.000 | 92.530 | 98.000 | 93.434 | 11,338 |
| 2024-08-19 | 98.000 | 98.000 | 98.000 | 98.000 | 93.434 | 6,997 |
| 2024-08-16 | 94.960 | 98.000 | 94.960 | 98.000 | 93.434 | 1,250,915 |
| 2024-08-12 | 90.000 | 98.800 | 90.000 | 98.800 | 94.197 | 18,219 |
| 2024-08-09 | 98.800 | 98.800 | 98.800 | 98.800 | 94.197 | 6,347 |
| 2024-08-08 | 98.800 | 98.800 | 98.800 | 98.800 | 94.197 | 1,204 |
| 2024-08-05 | 98.800 | 98.800 | 98.800 | 98.800 | 94.197 | 1,028 |
| 2024-08-01 | 98.800 | 98.800 | 98.800 | 98.800 | 94.197 | 650 |
| 2024-07-30 | 97.000 | 98.800 | 97.000 | 98.800 | 94.197 | 19,667 |
| 2024-07-29 | 94.000 | 98.800 | 94.000 | 98.800 | 94.197 | 42,625 |
| 2024-07-26 | 98.800 | 98.800 | 98.800 | 98.800 | 94.197 | 1,743 |
| 2024-07-24 | 97.980 | 98.800 | 97.980 | 98.800 | 94.197 | 24,862 |
| 2024-07-23 | 100.00 | 100.00 | 93.010 | 98.800 | 94.197 | 141,126 |
| 2024-07-22 | 97.430 | 102.00 | 97.430 | 102.00 | 97.247 | 52,466 |
| 2024-07-19 | 102.00 | 102.00 | 102.00 | 102.00 | 97.247 | 839 |
| 2024-07-18 | 101.00 | 102.00 | 101.00 | 102.00 | 97.247 | 14,564 |
| 2024-07-17 | 102.00 | 102.00 | 102.00 | 102.00 | 97.247 | 99 |
| 2024-07-15 | 102.00 | 102.00 | 102.00 | 102.00 | 97.247 | 2,918 |
| 2024-07-12 | 102.00 | 102.00 | 102.00 | 102.00 | 97.247 | 10,877 |
| 2024-07-10 | 102.00 | 102.00 | 102.00 | 102.00 | 97.247 | 12,586 |
| 2024-07-09 | 102.00 | 102.00 | 102.00 | 102.00 | 97.247 | 6,727 |
| 2024-07-08 | 101.99 | 102.00 | 101.99 | 102.00 | 97.247 | 261,880 |
| 2024-07-05 | 98.480 | 102.00 | 98.480 | 102.00 | 97.247 | 135,130 |
| 2024-07-04 | 98.700 | 102.00 | 98.500 | 102.00 | 97.247 | 42,037 |
| 2024-07-03 | 99.000 | 102.00 | 97.000 | 102.00 | 97.247 | 78,375 |
| 2024-07-02 | 97.000 | 102.00 | 97.000 | 102.00 | 97.247 | 41,263 |
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.