Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 126.11
+1.53 (1.23%)
At close: Jan 28, 2026
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 126.99 | 127.00 | 124.50 | 127.10 | 127.10 | 0.79% | 885,495 |
| Jan 28, 2026 | 127.00 | 127.32 | 123.62 | 126.11 | 126.11 | 1.23% | 778,689 |
| Jan 27, 2026 | 123.00 | 127.00 | 122.10 | 124.58 | 124.58 | 1.28% | 481,178 |
| Jan 26, 2026 | 125.59 | 126.00 | 123.00 | 123.00 | 123.00 | -1.07% | 260,666 |
| Jan 23, 2026 | 124.00 | 131.00 | 123.50 | 124.33 | 124.33 | 0.28% | 604,176 |
| Jan 22, 2026 | 125.10 | 131.00 | 121.00 | 123.98 | 123.98 | -1.99% | 4,129,962 |
| Jan 21, 2026 | 127.83 | 127.83 | 126.50 | 126.50 | 126.50 | - | 43,000 |
| Jan 20, 2026 | 126.20 | 131.00 | 126.08 | 126.50 | 126.50 | -1.40% | 199,468 |
| Jan 19, 2026 | 126.77 | 130.00 | 126.77 | 128.30 | 128.30 | -1.56% | 91,505 |
| Jan 16, 2026 | 130.57 | 131.00 | 129.99 | 130.33 | 130.33 | -0.06% | 209,904 |
| Jan 15, 2026 | 130.57 | 132.00 | 128.00 | 130.41 | 130.41 | 0.41% | 1,424,045 |
| Jan 14, 2026 | 129.86 | 130.00 | 129.00 | 129.88 | 129.88 | 2.27% | 596,991 |
| Jan 13, 2026 | 129.86 | 132.00 | 127.00 | 127.00 | 127.00 | -1.69% | 2,559,472 |
| Jan 12, 2026 | 128.00 | 129.90 | 127.00 | 129.18 | 129.18 | -0.03% | 594,415 |
| Jan 9, 2026 | 129.99 | 129.99 | 129.99 | 129.22 | 129.22 | 0.63% | 91,207 |
| Jan 8, 2026 | 128.15 | 132.00 | 128.15 | 128.41 | 128.41 | -2.16% | 167,422 |
| Jan 7, 2026 | 131.00 | 131.99 | 130.50 | 131.25 | 131.25 | 0.19% | 301,573 |
| Jan 6, 2026 | 130.97 | 133.00 | 130.97 | 131.00 | 131.00 | 0.09% | 234,246 |
| Jan 5, 2026 | 129.86 | 131.18 | 129.00 | 130.88 | 130.88 | 2.59% | 475,452 |
| Jan 2, 2026 | 122.10 | 127.62 | 122.10 | 127.57 | 127.57 | 4.12% | 194,920 |
| Dec 30, 2025 | 126.11 | 126.11 | 122.44 | 122.52 | 122.52 | -2.76% | 1,913,032 |
| Dec 29, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -2.11% | 299,228 |
| Dec 26, 2025 | 127.52 | 129.50 | 127.52 | 128.72 | 128.72 | 1.28% | 404,770 |
| Dec 24, 2025 | 127.00 | 127.00 | 127.00 | 127.09 | 127.09 | - | 25,000 |
| Dec 23, 2025 | 126.57 | 130.00 | 126.57 | 127.09 | 127.09 | -2.51% | 1,541,829 |
| Dec 22, 2025 | 130.36 | 130.36 | 130.35 | 130.36 | 130.36 | - | 40,000 |
| Dec 19, 2025 | 128.64 | 131.89 | 128.00 | 130.36 | 130.36 | 2.24% | 1,050,470 |
| Dec 18, 2025 | 130.00 | 130.00 | 122.50 | 127.50 | 127.50 | -0.54% | 885,259 |
| Dec 17, 2025 | 130.00 | 130.00 | 128.00 | 128.19 | 128.19 | -1.51% | 452,176 |
| Dec 16, 2025 | 132.00 | 132.00 | 130.15 | 130.15 | 130.15 | -1.40% | 209,046 |
| Dec 15, 2025 | 136.96 | 136.96 | 131.00 | 132.00 | 132.00 | -2.22% | 2,325,690 |
| Dec 12, 2025 | 133.66 | 144.40 | 131.00 | 135.00 | 135.00 | -1.03% | 1,083,791 |
| Dec 11, 2025 | 136.00 | 136.00 | 136.00 | 136.41 | 136.41 | - | 51,930 |
| Dec 10, 2025 | 136.25 | 136.25 | 136.25 | 136.41 | 136.41 | - | 8,200 |
| Dec 9, 2025 | 136.25 | 137.50 | 136.25 | 136.41 | 136.41 | 0.30% | 58,500 |
| Dec 5, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 1,200 |
| Dec 4, 2025 | 135.35 | 135.35 | 135.00 | 136.00 | 136.00 | - | 20,558 |
| Dec 3, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.48% | 139,566 |
| Dec 2, 2025 | 136.15 | 136.15 | 127.00 | 135.35 | 135.35 | 0.30% | 892,121 |
| Dec 1, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | -2.91% | 161,952 |
| Nov 28, 2025 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 1.44% | 145,840 |
| Nov 27, 2025 | 135.10 | 137.06 | 134.45 | 137.01 | 137.01 | 0.01% | 264,392 |
| Nov 26, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.37% | 70,604 |
| Nov 25, 2025 | 135.50 | 136.96 | 133.00 | 136.49 | 136.49 | 2.62% | 380,353 |
| Nov 24, 2025 | 131.00 | 133.60 | 131.00 | 133.00 | 133.00 | 0.04% | 158,611 |
| Nov 21, 2025 | 132.48 | 136.00 | 132.00 | 132.95 | 132.95 | -2.96% | 81,235 |
| Nov 20, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Nov 19, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 137.00 | - | 10,100 |
| Nov 18, 2025 | 138.69 | 138.69 | 134.85 | 137.00 | 137.00 | -1.34% | 863,567 |
| Nov 17, 2025 | 143.56 | 144.80 | 136.00 | 138.86 | 138.86 | -1.41% | 1,612,717 |