Hites S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 2 · 118 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.