Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 134.42
-1.58 (-1.16%)
At close: Oct 6, 2026
Empresas Hites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 129.86 | 134.42 | 129.86 | 134.42 | 134.42 | -1.16% | 465,000 |
| Oct 5, 2026 | 131.00 | 136.00 | 129.86 | 136.00 | 136.00 | 3.82% | 4,832,069 |
| Oct 2, 2026 | 126.08 | 131.00 | 125.88 | 131.00 | 131.00 | 2.29% | 438,283 |
| Oct 1, 2026 | 128.05 | 128.05 | 128.05 | 128.07 | 128.07 | -0.75% | 324,327 |
| Sep 30, 2026 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | -2.21% | 225,107 |
| Sep 29, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | 6,200 |
| Sep 28, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | 6,756 |
| Sep 25, 2026 | 128.54 | 131.96 | 128.54 | 131.96 | 131.96 | 0.73% | 689,422 |
| Sep 24, 2026 | 133.17 | 133.17 | 131.00 | 131.00 | 131.00 | -2.34% | 310,489 |
| Sep 23, 2026 | 133.37 | 135.00 | 133.37 | 134.14 | 134.14 | -0.64% | 340,814 |
| Sep 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.82% | 59,473 |
| Sep 21, 2026 | 131.10 | 134.00 | 131.10 | 133.90 | 133.90 | 0.67% | 311,164 |
| Sep 17, 2026 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - | - |
| Sep 16, 2026 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | 0.01% | 200,000 |
| Sep 15, 2026 | 130.22 | 133.00 | 130.22 | 133.00 | 133.00 | - | 1,581,112 |
| Sep 14, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 44 |
| Sep 11, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 10, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 5,936 |
| Sep 8, 2026 | 129.43 | 133.00 | 129.43 | 133.00 | 133.00 | 1.37% | 211,051 |
| Sep 7, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - | 1,500 |
| Sep 4, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -1.35% | 157,523 |
| Sep 3, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 60,000 |
| Sep 1, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 50,000 |
| Aug 31, 2026 | 129.04 | 133.00 | 127.00 | 133.00 | 133.00 | 0.28% | 1,173,123 |
| Aug 28, 2026 | 131.00 | 133.00 | 131.00 | 132.63 | 132.63 | 0.48% | 543,581 |
| Aug 27, 2026 | 128.05 | 132.00 | 128.05 | 132.00 | 132.00 | 0.08% | 542,200 |
| Aug 26, 2026 | 131.89 | 131.89 | 131.50 | 131.90 | 131.90 | 3.01% | 314,765 |
| Aug 25, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -0.74% | 10,000 |
| Aug 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 16,000 |
| Aug 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.17% | 97,604 |
| Aug 20, 2026 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - | 14,681 |
| Aug 19, 2026 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | 0.35% | 166,580 |
| Aug 18, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - | 1,592 |
| Aug 17, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | -0.08% | 12,703 |
| Aug 14, 2026 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | -1.52% | 22,900 |
| Aug 13, 2026 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - | - |
| Aug 12, 2026 | 129.53 | 129.53 | 129.04 | 129.12 | 129.12 | -2.52% | 210,418 |
| Aug 11, 2026 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - | - |
| Aug 10, 2026 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - | 4,500 |
| Aug 7, 2026 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - | - |
| Aug 6, 2026 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - | 1 |
| Aug 5, 2026 | 132.00 | 133.00 | 132.00 | 132.46 | 132.46 | 0.35% | 395,921 |
| Aug 4, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 5,038 |
| Aug 3, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 400,000 |
| Jul 31, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 367 |
| Jul 30, 2026 | 127.56 | 130.00 | 127.56 | 130.00 | 130.00 | - | 230,161 |
| Jul 29, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.74% | 38,003 |
| Jul 28, 2026 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - | 6,863 |