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 |
| 2026-09-17 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | 0 |
| 2026-09-16 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | 200,000 |
| 2026-09-15 | 130.22 | 133.00 | 130.22 | 133.00 | 133.00 | 1,581,112 |
| 2026-09-14 | 133.00 | 133.00 | 129.53 | 133.00 | 133.00 | 44 |
| 2026-09-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-09 | 133.00 | 133.00 | 129.23 | 133.00 | 133.00 | 5,936 |
| 2026-09-08 | 129.43 | 133.00 | 129.43 | 133.00 | 133.00 | 211,051 |
| 2026-09-07 | 131.20 | 133.00 | 129.43 | 131.20 | 131.20 | 1,500 |
| 2026-09-04 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 157,523 |
| 2026-09-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 60,000 |
| 2026-09-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 50,000 |
| 2026-08-31 | 129.04 | 133.00 | 127.00 | 133.00 | 133.00 | 1,173,123 |
| 2026-08-28 | 131.00 | 133.00 | 131.00 | 132.63 | 132.63 | 543,581 |
| 2026-08-27 | 128.05 | 132.00 | 128.05 | 132.00 | 132.00 | 542,200 |
| 2026-08-26 | 131.89 | 131.90 | 131.50 | 131.90 | 131.90 | 314,765 |
| 2026-08-25 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 10,000 |
| 2026-08-24 | 129.00 | 130.87 | 127.06 | 129.00 | 129.00 | 16,000 |
| 2026-08-21 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 97,604 |
| 2026-08-20 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | 14,681 |
| 2026-08-19 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | 166,580 |
| 2026-08-18 | 127.06 | 130.87 | 127.06 | 127.06 | 127.06 | 1,592 |
| 2026-08-17 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | 12,703 |
| 2026-08-14 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | 22,900 |
| 2026-08-13 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 0 |
| 2026-08-12 | 129.53 | 129.53 | 129.04 | 129.12 | 129.12 | 210,418 |
| 2026-08-11 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 0 |
| 2026-08-10 | 132.46 | 136.96 | 132.46 | 132.46 | 132.46 | 4,500 |
| 2026-08-07 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 0 |
| 2026-08-06 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 1 |
| 2026-08-05 | 132.00 | 133.00 | 132.00 | 132.46 | 132.46 | 395,921 |
| 2026-08-04 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 5,038 |
| 2026-08-03 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 400,000 |
| 2026-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 367 |
| 2026-07-30 | 127.56 | 130.00 | 127.56 | 130.00 | 130.00 | 230,161 |
| 2026-07-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 38,003 |
| 2026-07-28 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 6,863 |
| 2026-07-27 | 129.23 | 129.23 | 129.04 | 129.04 | 129.04 | 33,645 |
| 2026-07-24 | 129.04 | 131.00 | 129.00 | 131.00 | 131.00 | 605,221 |
| 2026-07-23 | 126.22 | 129.96 | 126.22 | 129.96 | 129.96 | 199,786 |
| 2026-07-22 | 126.62 | 130.50 | 126.62 | 130.50 | 130.50 | 794,125 |
Page 1 of 4 · 240 trading daysOlder →
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.