Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | 2,705 |
| 2026-10-15 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | 158,416 |
| 2026-10-14 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | 40,000 |
| 2026-10-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 62 |
| 2026-10-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 375,996 |
| 2026-10-08 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 154,631 |
| 2026-10-07 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 471,985 |
| 2026-10-06 | 129.86 | 134.42 | 129.86 | 134.42 | 134.42 | 465,000 |
| 2026-10-05 | 131.00 | 136.00 | 129.86 | 136.00 | 136.00 | 4,832,069 |
| 2026-10-02 | 126.08 | 131.00 | 125.88 | 131.00 | 131.00 | 438,283 |
| 2026-10-01 | 128.05 | 128.07 | 128.05 | 128.07 | 128.07 | 324,327 |
| 2026-09-30 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 225,107 |
| 2026-09-29 | 131.96 | 132.00 | 129.04 | 131.96 | 131.96 | 6,200 |
| 2026-09-28 | 131.96 | 131.96 | 129.04 | 131.96 | 131.96 | 6,756 |
| 2026-09-25 | 128.54 | 131.96 | 128.54 | 131.96 | 131.96 | 689,422 |
| 2026-09-24 | 133.17 | 133.17 | 131.00 | 131.00 | 131.00 | 310,489 |
| 2026-09-23 | 133.37 | 135.00 | 133.37 | 134.14 | 134.14 | 340,814 |
| 2026-09-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 59,473 |
| 2026-09-21 | 131.10 | 134.00 | 131.10 | 133.90 | 133.90 | 311,164 |
Page 1 of 1 · 19 trading days
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.