Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 138.98
+1.97 (1.44%)
At close: Nov 28, 2025
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4,011 |
| Oct 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.81% | 76,865 |
| Oct 3, 2025 | 113.96 | 117.37 | 113.96 | 117.05 | 117.05 | 2.02% | 384,123 |
| Oct 2, 2025 | 115.05 | 115.60 | 114.46 | 114.73 | 114.73 | -0.55% | 248,577 |
| Oct 1, 2025 | 116.23 | 116.23 | 115.00 | 115.36 | 115.36 | -3.06% | 253,077 |
| Sep 30, 2025 | 117.51 | 119.50 | 117.51 | 119.00 | 119.00 | -0.54% | 582,634 |
| Sep 29, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - | 9,856 |
| Sep 26, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - | 4,123 |
| Sep 25, 2025 | 119.93 | 121.00 | 115.11 | 119.65 | 119.65 | -0.23% | 1,126,929 |
| Sep 24, 2025 | 118.60 | 120.00 | 118.60 | 119.93 | 119.93 | 2.70% | 826,871 |
| Sep 23, 2025 | 115.00 | 115.00 | 115.00 | 116.78 | 116.78 | - | 21,476 |
| Sep 22, 2025 | 116.23 | 117.37 | 115.05 | 116.78 | 116.78 | -1.12% | 447,612 |
| Sep 17, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - | 7,179 |