Empresas Hites S.A. (SNSE:HITES)
Chile · Delayed Price · Currency is CLP 131.90
+3.85 (3.01%)
At close: Aug 26, 2026
Empresas Hites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 129.23 | 129.23 | 129.04 | 129.04 | 129.04 | -1.50% | 33,645 |
| Jul 24, 2026 | 129.04 | 131.00 | 129.00 | 131.00 | 131.00 | 0.80% | 605,221 |
| Jul 23, 2026 | 126.22 | 129.96 | 126.22 | 129.96 | 129.96 | -0.41% | 199,786 |
| Jul 22, 2026 | 126.62 | 130.50 | 126.62 | 130.50 | 130.50 | -0.43% | 794,125 |
| Jul 21, 2026 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - | 1,500 |
| Jul 20, 2026 | 129.23 | 131.07 | 129.23 | 131.06 | 131.06 | -0.78% | 218,735 |
| Jul 17, 2026 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - | 12 |
| 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 |