Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 126.84
0.00 (0.00%)
At close: Jun 25, 2026
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 126.08 | 126.08 | 126.08 | 126.84 | 126.84 | - | 58,000 |
| Jun 24, 2026 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - | - |
| Jun 23, 2026 | 129.86 | 129.86 | 129.86 | 126.84 | 126.84 | - | 15,427 |
| Jun 22, 2026 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - | - |
| Jun 19, 2026 | 126.57 | 126.57 | 126.57 | 126.84 | 126.84 | -0.79% | 91,370 |
| Jun 18, 2026 | 128.68 | 128.68 | 127.85 | 127.85 | 127.85 | -0.65% | 176,728 |
| Jun 17, 2026 | 129.82 | 129.82 | 127.56 | 128.68 | 128.68 | -2.96% | 316,949 |
| Jun 16, 2026 | 132.00 | 134.00 | 131.20 | 132.61 | 132.61 | -1.18% | 313,770 |
| Jun 15, 2026 | 134.00 | 134.00 | 134.00 | 134.20 | 134.20 | - | 52,305 |
| Jun 12, 2026 | 132.91 | 134.20 | 132.91 | 134.20 | 134.20 | 1.73% | 531,125 |
| Jun 11, 2026 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - | 20,500 |
| Jun 10, 2026 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - | 4,491 |
| Jun 9, 2026 | 131.88 | 132.00 | 131.88 | 131.92 | 131.92 | 2.14% | 250,000 |
| Jun 8, 2026 | 129.23 | 129.23 | 128.35 | 129.16 | 129.16 | -0.48% | 266,281 |
| Jun 5, 2026 | 131.50 | 131.50 | 129.23 | 129.78 | 129.78 | -2.62% | 131,786 |
| Jun 4, 2026 | 131.00 | 131.00 | 131.00 | 133.27 | 133.27 | - | 49,829 |
| Jun 3, 2026 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | -2.72% | 149,900 |
| Jun 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 4,212 |
| Jun 1, 2026 | 133.47 | 133.47 | 133.47 | 137.00 | 137.00 | - | 19,520 |
| May 29, 2026 | 134.45 | 137.00 | 134.45 | 137.00 | 137.00 | -0.51% | 901,698 |
| May 28, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 1.25% | 105,297 |
| May 27, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.26% | 257,408 |
| May 26, 2026 | 133.76 | 134.93 | 133.76 | 134.31 | 134.31 | 0.07% | 335,826 |
| May 25, 2026 | 134.12 | 134.12 | 134.12 | 134.22 | 134.22 | 0.15% | 209,295 |
| May 22, 2026 | 130.22 | 134.02 | 130.22 | 134.02 | 134.02 | 0.53% | 198,258 |
| May 20, 2026 | 133.00 | 137.80 | 133.00 | 133.31 | 133.31 | 0.89% | 203,210 |
| May 19, 2026 | 129.15 | 129.15 | 129.15 | 132.13 | 132.13 | - | 48,045 |
| May 18, 2026 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - | 5,353 |
| May 15, 2026 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - | - |
| May 14, 2026 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - | 202 |
| May 13, 2026 | 132.19 | 132.19 | 132.19 | 132.13 | 132.13 | -0.96% | 156,460 |
| May 12, 2026 | 133.00 | 133.00 | 132.19 | 133.41 | 133.41 | - | 40,496 |
| May 11, 2026 | 131.30 | 136.50 | 131.00 | 133.41 | 133.41 | 0.19% | 583,996 |
| May 8, 2026 | 133.17 | 133.17 | 133.00 | 133.16 | 133.16 | -2.15% | 163,260 |
| May 7, 2026 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - | 367 |
| May 6, 2026 | 133.92 | 136.50 | 133.92 | 136.09 | 136.09 | 2.25% | 726,676 |
| May 5, 2026 | 131.99 | 131.99 | 131.99 | 133.10 | 133.10 | - | 23,294 |
| May 4, 2026 | 133.08 | 133.08 | 133.08 | 133.10 | 133.10 | -3.07% | 62,226 |
| Apr 30, 2026 | 137.80 | 137.80 | 133.95 | 137.32 | 137.32 | - | 47,160 |
| Apr 29, 2026 | 134.16 | 134.16 | 134.16 | 137.32 | 137.32 | - | 15,000 |
| Apr 28, 2026 | 136.13 | 138.00 | 136.13 | 137.32 | 137.32 | -1.82% | 310,556 |
| Apr 27, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - | 2,157 |
| Apr 24, 2026 | 136.13 | 140.88 | 136.13 | 139.87 | 139.87 | 0.47% | 1,476,156 |
| Apr 23, 2026 | 136.00 | 140.00 | 136.00 | 139.21 | 139.21 | 2.35% | 1,109,173 |
| Apr 22, 2026 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - | 1,739 |
| Apr 21, 2026 | 136.00 | 136.00 | 136.00 | 136.01 | 136.01 | - | 7,448 |
| Apr 20, 2026 | 132.98 | 136.88 | 132.98 | 136.01 | 136.01 | - | 30,000 |
| Apr 17, 2026 | 136.12 | 136.88 | 136.12 | 136.01 | 136.01 | -0.08% | 415,061 |
| Apr 16, 2026 | 136.00 | 136.50 | 136.00 | 136.12 | 136.12 | 1.73% | 153,638 |
| Apr 15, 2026 | 133.81 | 136.00 | 133.81 | 133.81 | 133.81 | 0.60% | 217,526 |