Empresas Hites S.A. (SNSE:HITES)
Chile flag Chile · Delayed Price · Currency is CLP
119.65
-0.28 (-0.23%)
At close: Sep 25, 2025

Empresas Hites Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025119.65119.65119.65119.65119.65-4,123
Sep 25, 2025119.93121.00115.11119.65119.65-0.23%1,126,929
Sep 24, 2025118.60120.00118.60119.93119.932.70%826,871
Sep 23, 2025115.00115.00115.00116.78116.78-21,476
Sep 22, 2025116.23117.37115.05116.78116.78-1.12%447,612
Sep 17, 2025118.10118.10118.10118.10118.10-7,179
Sep 16, 2025118.10118.10118.10118.10118.10-2.56%200,000
Sep 15, 2025121.00121.00121.00121.20121.20-23,291
Sep 12, 2025119.69121.20116.50121.20121.201.26%493,068
Sep 11, 2025120.00121.03117.00119.69119.691.15%443,383
Sep 10, 2025118.60119.00117.00118.33118.33-1.39%708,258
Sep 9, 2025120.00120.00118.00120.00120.00-0.20%729,053
Sep 8, 2025118.50120.25118.50120.24120.240.28%299,936
Sep 5, 2025118.00119.99117.61119.90119.90-1.02%1,044,935
Sep 4, 2025119.77122.44118.89121.13121.131.12%424,533
Sep 3, 2025118.90120.22118.90119.79119.791.52%441,293
Sep 2, 2025118.00118.00118.00118.00118.000.85%398,276
Sep 1, 2025117.00119.00117.00117.00117.00-0.03%643,877
Aug 29, 2025119.70119.70116.50117.04117.04-0.90%107,079
Aug 28, 2025117.48119.00117.00118.10118.102.57%567,522
Aug 27, 2025108.89118.00108.89115.14115.144.71%3,742,939
Aug 26, 2025109.00110.58109.00109.96109.960.62%864,727
Aug 25, 2025109.00110.00109.00109.28109.280.90%837,423
Aug 22, 2025105.19108.99104.00108.30108.303.15%1,814,854
Aug 21, 2025104.40104.40104.40104.99104.99-26,094
Aug 20, 2025101.46102.00101.46104.99104.99-48,622
Aug 19, 2025104.90105.00104.90104.99104.990.32%792,699
Aug 18, 2025102.55106.00100.96104.65104.652.60%981,317
Aug 14, 2025104.21104.21102.00102.00102.00-2.12%245,788
Aug 13, 202599.00106.0099.00104.21104.215.02%3,464,376
Aug 12, 202599.9899.9897.0999.2399.23-0.27%244,053
Aug 11, 202597.1899.5097.1899.5099.50-0.41%468,951
Aug 8, 202597.1099.9197.1099.9199.910.01%318,930
Aug 7, 202595.5099.9095.5099.9099.906.27%523,126
Aug 6, 202594.2094.5093.8094.0194.01-0.90%205,669
Aug 5, 202593.9794.9593.0094.8694.86-0.40%666,610
Aug 4, 202595.2596.8095.2595.2495.24-1.73%649,211
Aug 1, 202596.9399.0096.9296.9296.92-2.09%605,340
Jul 31, 202597.0999.0097.0998.9998.99-0.80%230,277
Jul 30, 202597.0999.9897.0999.7999.790.50%172,905
Jul 29, 202598.00100.0096.2099.2999.290.30%741,863
Jul 28, 202598.9998.9998.9998.9998.99-1.00%198,271
Jul 25, 2025100.00100.0099.9799.9999.99-1.47%1,701,266
Jul 24, 2025101.50102.00100.97101.48101.48-2.41%622,766
Jul 23, 2025101.51101.51101.50103.99103.99-61,117
Jul 22, 2025103.99103.99103.99103.99103.99--
Jul 21, 2025101.76101.76101.76103.99103.99-10,000
Jul 18, 2025102.00104.00102.00103.99103.990.05%337,724
Jul 17, 2025101.26104.95101.00103.94103.941.04%1,502,891
Jul 15, 202599.98102.8799.98102.87102.870.14%583,002