Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 132.13
-1.28 (-0.96%)
At close: May 13, 2026
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 132.50 | 137.00 | 132.50 | 133.01 | 133.01 | 0.38% | 380,513 |
| Apr 13, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | 142 |
| Apr 10, 2026 | 132.20 | 132.60 | 132.20 | 132.50 | 132.50 | 1.59% | 64,207 |
| Apr 9, 2026 | 129.99 | 130.67 | 129.99 | 130.42 | 130.42 | 0.37% | 364,300 |
| Apr 8, 2026 | 129.85 | 130.00 | 127.00 | 129.94 | 129.94 | 0.73% | 564,620 |
| Apr 7, 2026 | 125.10 | 125.10 | 125.10 | 129.00 | 129.00 | - | 8,248 |
| Apr 6, 2026 | 123.65 | 129.00 | 123.60 | 129.00 | 129.00 | 3.37% | 992,970 |
| Apr 2, 2026 | 125.78 | 125.78 | 123.12 | 124.79 | 124.79 | - | 32,500 |
| Apr 1, 2026 | 126.38 | 128.90 | 122.00 | 124.79 | 124.79 | -3.38% | 610,985 |
| Mar 31, 2026 | 126.30 | 130.00 | 105.13 | 129.16 | 129.16 | -0.24% | 440,625 |
| Mar 30, 2026 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - | - |
| Mar 27, 2026 | 132.09 | 132.09 | 127.26 | 129.47 | 129.47 | -1.92% | 87,800 |
| Mar 26, 2026 | 128.05 | 132.00 | 128.00 | 132.00 | 132.00 | 1.20% | 1,250,766 |
| Mar 25, 2026 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - | 229 |
| Mar 24, 2026 | 127.16 | 139.00 | 125.59 | 130.44 | 130.44 | 0.12% | 179,566 |
| Mar 23, 2026 | 131.20 | 131.20 | 128.54 | 130.28 | 130.28 | -2.05% | 273,074 |
| Mar 20, 2026 | 133.00 | 133.00 | 132.98 | 133.00 | 133.00 | -1.48% | 110,000 |
| Mar 19, 2026 | 131.99 | 131.99 | 131.99 | 135.00 | 135.00 | - | 12,973 |
| Mar 18, 2026 | 133.76 | 135.00 | 133.76 | 135.00 | 135.00 | -1.56% | 601,141 |
| Mar 17, 2026 | 134.10 | 134.10 | 134.10 | 137.14 | 137.14 | - | 20,365 |
| Mar 16, 2026 | 135.00 | 138.28 | 134.80 | 137.14 | 137.14 | 1.59% | 130,262 |
| Mar 13, 2026 | 136.96 | 136.96 | 129.23 | 135.00 | 135.00 | 0.70% | 970,741 |
| Mar 12, 2026 | 135.00 | 135.00 | 132.50 | 134.06 | 134.06 | -0.70% | 540,183 |
| Mar 11, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 2,131,689 |
| Mar 10, 2026 | 127.06 | 133.00 | 127.06 | 133.00 | 133.00 | 1.67% | 1,017,547 |
| Mar 9, 2026 | 125.29 | 133.50 | 125.29 | 130.81 | 130.81 | 0.82% | 785,584 |
| Mar 6, 2026 | 124.10 | 130.00 | 124.10 | 129.74 | 129.74 | 3.86% | 1,885,625 |
| Mar 5, 2026 | 124.99 | 125.37 | 122.50 | 124.92 | 124.92 | -0.06% | 870,770 |
| Mar 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 142 |
| Mar 3, 2026 | 121.84 | 125.00 | 112.00 | 125.00 | 125.00 | -0.08% | 1,071,467 |