Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 94.01
-0.85 (-0.90%)
At close: Aug 6, 2025, 4:00 PM CLT
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 94.20 | 94.50 | 93.80 | 94.01 | - | -0.90% | 205,669 |
| Aug 5, 2025 | 93.97 | 94.95 | 93.00 | 94.86 | - | -0.40% | 666,610 |
| Aug 4, 2025 | 95.54 | 96.80 | 95.24 | 95.24 | - | -1.73% | 649,211 |
| Aug 1, 2025 | 99.00 | 99.00 | 96.92 | 96.92 | - | -2.09% | 605,340 |
| Jul 31, 2025 | 99.00 | 99.00 | 97.09 | 98.99 | - | -0.80% | 230,277 |
| Jul 30, 2025 | 100.00 | 100.00 | 97.09 | 99.79 | - | 0.50% | 172,905 |
| Jul 29, 2025 | 98.00 | 100.00 | 96.20 | 99.29 | - | 0.30% | 741,863 |
| Jul 28, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | - | -1.00% | 198,271 |
| Jul 25, 2025 | 100.00 | 100.00 | 99.97 | 99.99 | - | -1.47% | 1,701,266 |
| Jul 24, 2025 | 101.50 | 102.00 | 100.97 | 101.48 | - | -2.41% | 622,766 |
| Jul 23, 2025 | 101.51 | 103.99 | 101.50 | 103.99 | - | - | 61,117 |
| Jul 22, 2025 | 103.99 | 103.99 | 103.99 | 103.99 | - | - | - |
| Jul 21, 2025 | 101.76 | 103.99 | 101.76 | 103.99 | - | - | 10,000 |
| Jul 18, 2025 | 103.94 | 104.00 | 102.00 | 103.99 | - | 0.05% | 337,724 |
| Jul 17, 2025 | 101.26 | 104.95 | 101.00 | 103.94 | - | 1.04% | 1,502,891 |
| Jul 15, 2025 | 102.70 | 102.87 | 99.98 | 102.87 | - | 0.14% | 583,002 |
| Jul 14, 2025 | 104.99 | 104.99 | 101.95 | 102.73 | - | -0.88% | 406,550 |
| Jul 11, 2025 | 102.44 | 103.64 | 102.44 | 103.64 | - | - | 13,404 |
| Jul 10, 2025 | 105.00 | 105.75 | 103.00 | 103.64 | - | -1.12% | 963,575 |
| Jul 9, 2025 | 104.02 | 105.00 | 103.80 | 104.81 | - | 0.11% | 581,582 |
| Jul 8, 2025 | 104.50 | 104.75 | 104.50 | 104.70 | - | 0.28% | 90,339 |
| Jul 7, 2025 | 106.00 | 106.40 | 104.00 | 104.41 | - | -2.04% | 685,884 |
| Jul 4, 2025 | 106.50 | 106.83 | 106.50 | 106.58 | - | 0.11% | 74,417 |
| Jul 3, 2025 | 106.00 | 106.83 | 105.00 | 106.46 | - | 0.44% | 501,765 |
| Jul 2, 2025 | 106.00 | 106.00 | 105.99 | 105.99 | - | -0.58% | 734,400 |
| Jul 1, 2025 | 105.01 | 106.72 | 105.01 | 106.61 | - | 1.52% | 267,443 |
| Jun 30, 2025 | 102.54 | 106.00 | 102.54 | 105.01 | - | 0.42% | 1,813,025 |
| Jun 27, 2025 | 105.00 | 105.00 | 102.54 | 104.57 | - | -0.12% | 1,168,155 |
| Jun 26, 2025 | 101.95 | 107.00 | 101.00 | 104.70 | - | 1.19% | 1,536,540 |
| Jun 25, 2025 | 104.00 | 104.00 | 103.00 | 103.47 | - | -1.20% | 677,615 |
| Jun 24, 2025 | 104.00 | 104.73 | 103.92 | 104.73 | - | -0.24% | 687,074 |
| Jun 23, 2025 | 102.00 | 104.98 | 101.00 | 104.98 | - | -0.02% | 708,678 |
| Jun 19, 2025 | 105.00 | 105.00 | 103.23 | 105.00 | - | - | 20,315 |
| Jun 18, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | - | 1.38% | 726,432 |
| Jun 17, 2025 | 104.00 | 104.33 | 101.75 | 103.57 | - | -1.90% | 1,183,735 |
| Jun 16, 2025 | 105.00 | 106.50 | 102.01 | 105.58 | - | -0.40% | 877,816 |
| Jun 13, 2025 | 103.00 | 110.00 | 103.00 | 106.00 | - | 2.79% | 1,383,490 |
| Jun 12, 2025 | 96.21 | 104.00 | 96.21 | 103.12 | - | 3.22% | 2,088,278 |
| Jun 11, 2025 | 95.86 | 99.98 | 93.70 | 99.90 | - | 5.16% | 1,746,323 |
| Jun 10, 2025 | 93.00 | 95.00 | 92.00 | 95.00 | - | 1.65% | 17,287,082 |
| Jun 9, 2025 | 96.07 | 96.18 | 93.00 | 93.46 | - | -2.69% | 291,168 |
| Jun 6, 2025 | 96.01 | 96.07 | 95.00 | 96.04 | - | -0.19% | 458,449 |
| Jun 5, 2025 | 97.00 | 98.00 | 93.30 | 96.22 | - | -3.69% | 1,416,985 |
| Jun 4, 2025 | 99.91 | 100.00 | 99.91 | 99.91 | - | - | 66,557 |
| Jun 3, 2025 | 101.50 | 102.00 | 97.00 | 99.91 | - | -1.08% | 1,125,220 |
| Jun 2, 2025 | 104.90 | 104.90 | 99.53 | 101.00 | - | -3.73% | 1,534,132 |
| May 30, 2025 | 105.20 | 105.20 | 103.60 | 104.91 | - | -0.56% | 165,921 |
| May 29, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | - | 0.83% | 923,584 |
| May 28, 2025 | 108.50 | 108.50 | 104.00 | 104.63 | - | -2.76% | 1,450,707 |
| May 27, 2025 | 104.00 | 111.00 | 103.00 | 107.60 | - | 3.88% | 3,578,582 |