Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 118.00
-3.13 (-2.58%)
At close: Sep 5, 2025
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 118.00 | 119.00 | 117.61 | 118.00 | - | -2.58% | 535,735 |
| Sep 4, 2025 | 119.77 | 122.44 | 118.89 | 121.13 | - | 1.12% | 274,533 |
| Sep 3, 2025 | 118.90 | 120.22 | 118.90 | 119.79 | - | 1.52% | 441,293 |
| Sep 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.85% | 398,276 |
| Sep 1, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | - | -0.03% | 643,877 |
| Aug 29, 2025 | 119.70 | 119.70 | 116.50 | 117.04 | - | -0.90% | 107,079 |
| Aug 28, 2025 | 115.00 | 119.00 | 115.00 | 118.10 | - | 2.57% | 567,522 |
| Aug 27, 2025 | 108.89 | 118.00 | 108.89 | 115.14 | - | 4.71% | 3,778,471 |
| Aug 26, 2025 | 109.00 | 110.58 | 109.00 | 109.96 | - | 0.62% | 864,727 |
| Aug 25, 2025 | 109.00 | 110.00 | 109.00 | 109.28 | - | 0.90% | 837,423 |
| Aug 22, 2025 | 105.19 | 108.99 | 104.00 | 108.30 | - | 3.15% | 1,814,854 |
| Aug 21, 2025 | 104.49 | 104.99 | 104.40 | 104.99 | - | - | 26,094 |
| Aug 20, 2025 | 101.46 | 104.99 | 101.46 | 104.99 | - | - | 48,622 |
| Aug 19, 2025 | 104.90 | 105.00 | 104.90 | 104.99 | - | 0.32% | 792,699 |
| Aug 18, 2025 | 102.55 | 106.00 | 100.96 | 104.65 | - | 2.60% | 981,317 |
| Aug 14, 2025 | 104.21 | 104.21 | 102.00 | 102.00 | - | -2.12% | 245,788 |
| Aug 13, 2025 | 99.00 | 106.00 | 99.00 | 104.21 | - | 5.02% | 3,464,376 |
| Aug 12, 2025 | 99.98 | 99.98 | 97.09 | 99.23 | - | -0.27% | 244,053 |
| Aug 11, 2025 | 97.18 | 99.50 | 97.18 | 99.50 | - | -0.41% | 468,951 |
| Aug 8, 2025 | 99.90 | 99.91 | 97.10 | 99.91 | - | 0.01% | 318,930 |
| Aug 7, 2025 | 95.50 | 99.90 | 95.50 | 99.90 | - | 6.27% | 523,126 |
| 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 |