Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 132.09
+2.27 (1.75%)
At close: Jul 15, 2026
Empresas Hites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | 1.75% | 175,001 |
| Jul 14, 2026 | 129.00 | 130.06 | 129.00 | 129.82 | 129.82 | 1.56% | 381,933 |
| Jul 13, 2026 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - | - |
| Jul 10, 2026 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - | 8,134 |
| Jul 9, 2026 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - | - |
| Jul 8, 2026 | 126.08 | 126.22 | 126.08 | 127.83 | 127.83 | - | 60,000 |
| Jul 7, 2026 | 127.82 | 127.83 | 127.82 | 127.83 | 127.83 | 0.78% | 168,761 |
| Jul 6, 2026 | 125.00 | 125.00 | 125.00 | 126.84 | 126.84 | - | 10,003 |
| Jul 3, 2026 | 125.00 | 125.00 | 125.00 | 126.84 | 126.84 | - | 65,000 |
| Jul 2, 2026 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - | 49,374 |
| Jul 1, 2026 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - | 781 |
| Jun 30, 2026 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - | 7,062 |
| Jun 26, 2026 | 126.08 | 126.08 | 125.88 | 126.84 | 126.84 | - | 19,270 |
| 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 |