Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 127.90
-0.29 (-0.23%)
At close: Dec 18, 2025
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 130.00 | 130.00 | 122.50 | 127.90 | 127.90 | -0.23% | 573,259 |
| 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 |
| Nov 14, 2025 | 142.00 | 142.00 | 140.85 | 140.85 | 140.85 | -2.70% | 259,536 |
| Nov 13, 2025 | 144.79 | 144.79 | 144.20 | 144.76 | 144.76 | -0.88% | 145,322 |
| Nov 12, 2025 | 145.90 | 146.09 | 145.90 | 146.04 | 146.04 | 0.03% | 386,799 |
| Nov 11, 2025 | 145.07 | 146.00 | 145.07 | 145.99 | 145.99 | 0.96% | 490,815 |
| Nov 10, 2025 | 138.00 | 145.00 | 138.00 | 144.60 | 144.60 | 4.39% | 1,054,077 |
| Nov 7, 2025 | 136.00 | 140.00 | 135.00 | 138.52 | 138.52 | 1.59% | 472,150 |
| Nov 6, 2025 | 138.90 | 138.90 | 135.50 | 136.35 | 136.35 | 0.78% | 307,504 |
| Nov 5, 2025 | 134.93 | 135.50 | 134.93 | 135.29 | 135.29 | 2.07% | 529,606 |
| Nov 4, 2025 | 131.36 | 135.03 | 130.01 | 132.54 | 132.54 | 0.90% | 479,566 |
| Nov 3, 2025 | 130.00 | 135.00 | 130.00 | 131.36 | 131.36 | 1.05% | 275,626 |
| Oct 30, 2025 | 118.70 | 130.00 | 118.70 | 130.00 | 130.00 | 8.33% | 1,358,723 |
| Oct 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.75% | 150,000 |
| Oct 28, 2025 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - | 162,076 |
| Oct 27, 2025 | 122.14 | 122.15 | 122.14 | 122.14 | 122.14 | -0.92% | 364,078 |
| Oct 24, 2025 | 123.27 | 123.30 | 123.27 | 123.27 | 123.27 | 1.88% | 148,960 |
| Oct 23, 2025 | 120.99 | 121.00 | 119.38 | 121.00 | 121.00 | 0.44% | 1,535,787 |
| Oct 22, 2025 | 121.86 | 121.86 | 120.47 | 120.47 | 120.47 | -1.14% | 118,638 |
| Oct 21, 2025 | 124.08 | 124.08 | 121.00 | 121.86 | 121.86 | 0.43% | 565,801 |
| Oct 20, 2025 | 118.50 | 123.00 | 118.50 | 121.34 | 121.34 | 2.34% | 1,476,051 |
| Oct 17, 2025 | 118.49 | 118.69 | 118.49 | 118.57 | 118.57 | -0.22% | 461,140 |
| Oct 16, 2025 | 116.00 | 117.00 | 116.00 | 118.83 | 118.83 | - | 36,541 |
| Oct 15, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - | 3,639 |
| Oct 14, 2025 | 115.05 | 120.90 | 115.05 | 118.83 | 118.83 | 0.31% | 644,098 |
| Oct 13, 2025 | 115.15 | 115.15 | 115.15 | 118.46 | 118.46 | - | 17,357 |
| Oct 10, 2025 | 115.15 | 115.15 | 115.15 | 118.46 | 118.46 | - | 18,715 |
| Oct 9, 2025 | 114.85 | 114.85 | 114.85 | 118.46 | 118.46 | - | 13,851 |
| Oct 8, 2025 | 118.50 | 118.50 | 118.50 | 118.46 | 118.46 | 0.39% | 81,000 |