Empresas Hites S.A. (SNSE:HITES)
Chile
· Delayed Price · Currency is CLP 129.74
+4.82 (3.86%)
At close: Mar 6, 2026
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -2.27% | 159,261 |
| Feb 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 23,940 |
| Feb 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.31% | 150,000 |
| Feb 25, 2026 | 127.00 | 128.33 | 127.00 | 127.61 | 127.61 | 0.25% | 290,539 |
| Feb 24, 2026 | 125.01 | 128.30 | 125.01 | 127.29 | 127.29 | 3.02% | 600,975 |
| Feb 23, 2026 | 120.22 | 125.90 | 120.22 | 123.56 | 123.56 | 4.97% | 770,168 |
| Feb 20, 2026 | 120.22 | 120.22 | 120.22 | 117.71 | 117.71 | - | 57,789 |
| Feb 19, 2026 | 120.17 | 120.17 | 117.71 | 117.71 | 117.71 | -3.47% | 6,190,089 |
| Feb 18, 2026 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - | 538 |
| Feb 17, 2026 | 122.00 | 122.00 | 120.86 | 121.94 | 121.94 | -0.05% | 259,000 |
| Feb 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.30% | 100,000 |
| Feb 13, 2026 | 122.93 | 122.93 | 121.65 | 121.64 | 121.64 | -1.99% | 260,730 |
| Feb 12, 2026 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | -1.73% | 159,939 |
| Feb 11, 2026 | 125.01 | 127.00 | 125.01 | 126.29 | 126.29 | 1.06% | 1,488,945 |
| Feb 10, 2026 | 121.16 | 125.00 | 121.16 | 124.96 | 124.96 | 2.42% | 17,595,341 |
| Feb 9, 2026 | 123.00 | 124.17 | 123.00 | 122.01 | 122.01 | - | 57,000 |
| Feb 6, 2026 | 124.00 | 124.00 | 121.55 | 122.01 | 122.01 | -1.88% | 400,557 |
| Feb 5, 2026 | 125.80 | 130.00 | 123.99 | 124.35 | 124.35 | 0.03% | 368,527 |
| Feb 4, 2026 | 127.62 | 128.00 | 124.31 | 124.31 | 124.31 | -2.40% | 474,900 |
| Feb 3, 2026 | 127.00 | 130.00 | 127.00 | 127.37 | 127.37 | 1.56% | 410,400 |
| Feb 2, 2026 | 124.20 | 126.00 | 124.11 | 125.41 | 125.41 | -1.25% | 121,908 |
| Jan 30, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | -0.08% | 196,319 |
| Jan 29, 2026 | 126.99 | 127.00 | 124.50 | 127.10 | 127.10 | 0.79% | 885,495 |
| Jan 28, 2026 | 127.00 | 127.32 | 123.62 | 126.11 | 126.11 | 1.23% | 778,689 |
| Jan 27, 2026 | 123.00 | 127.00 | 122.10 | 124.58 | 124.58 | 1.28% | 481,178 |
| Jan 26, 2026 | 125.59 | 126.00 | 123.00 | 123.00 | 123.00 | -1.07% | 260,666 |
| Jan 23, 2026 | 124.00 | 131.00 | 123.50 | 124.33 | 124.33 | 0.28% | 604,176 |
| Jan 22, 2026 | 125.10 | 131.00 | 121.00 | 123.98 | 123.98 | -1.99% | 4,129,962 |
| Jan 21, 2026 | 127.83 | 127.83 | 126.50 | 126.50 | 126.50 | - | 43,000 |
| Jan 20, 2026 | 126.20 | 131.00 | 126.08 | 126.50 | 126.50 | -1.40% | 199,468 |
| Jan 19, 2026 | 126.77 | 130.00 | 126.77 | 128.30 | 128.30 | -1.56% | 91,505 |
| Jan 16, 2026 | 130.57 | 131.00 | 129.99 | 130.33 | 130.33 | -0.06% | 209,904 |
| Jan 15, 2026 | 130.57 | 132.00 | 128.00 | 130.41 | 130.41 | 0.41% | 1,424,045 |
| Jan 14, 2026 | 129.86 | 130.00 | 129.00 | 129.88 | 129.88 | 2.27% | 596,991 |
| Jan 13, 2026 | 129.86 | 132.00 | 127.00 | 127.00 | 127.00 | -1.69% | 2,559,472 |
| Jan 12, 2026 | 128.00 | 129.90 | 127.00 | 129.18 | 129.18 | -0.03% | 594,415 |
| Jan 9, 2026 | 129.99 | 129.99 | 129.99 | 129.22 | 129.22 | 0.63% | 91,207 |
| Jan 8, 2026 | 128.15 | 132.00 | 128.15 | 128.41 | 128.41 | -2.16% | 167,422 |
| Jan 7, 2026 | 131.00 | 131.99 | 130.50 | 131.25 | 131.25 | 0.19% | 301,573 |
| Jan 6, 2026 | 130.97 | 133.00 | 130.97 | 131.00 | 131.00 | 0.09% | 234,246 |
| Jan 5, 2026 | 129.86 | 131.18 | 129.00 | 130.88 | 130.88 | 2.59% | 475,452 |
| Jan 2, 2026 | 122.10 | 127.62 | 122.10 | 127.57 | 127.57 | 4.12% | 194,920 |
| Dec 30, 2025 | 126.11 | 126.11 | 122.44 | 122.52 | 122.52 | -2.76% | 1,913,032 |
| Dec 29, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -2.11% | 299,228 |
| Dec 26, 2025 | 127.52 | 129.50 | 127.52 | 128.72 | 128.72 | 1.28% | 404,770 |
| Dec 24, 2025 | 127.00 | 127.00 | 127.00 | 127.09 | 127.09 | - | 25,000 |
| Dec 23, 2025 | 126.57 | 130.00 | 126.57 | 127.09 | 127.09 | -2.51% | 1,541,829 |
| Dec 22, 2025 | 130.36 | 130.36 | 130.35 | 130.36 | 130.36 | - | 40,000 |
| Dec 19, 2025 | 128.64 | 131.89 | 128.00 | 130.36 | 130.36 | 2.24% | 1,050,470 |
| Dec 18, 2025 | 130.00 | 130.00 | 122.50 | 127.50 | 127.50 | -0.54% | 885,259 |
| Dec 17, 2025 | 130.00 | 130.00 | 128.00 | 128.19 | 128.19 | -1.51% | 452,176 |
| Dec 16, 2025 | 132.00 | 132.00 | 130.15 | 130.15 | 130.15 | -1.40% | 209,046 |
| Dec 15, 2025 | 136.96 | 136.96 | 131.00 | 132.00 | 132.00 | -2.22% | 2,325,690 |
| Dec 12, 2025 | 133.66 | 144.40 | 131.00 | 135.00 | 135.00 | -1.03% | 1,083,791 |
| Dec 11, 2025 | 136.00 | 136.00 | 136.00 | 136.41 | 136.41 | - | 51,930 |
| Dec 10, 2025 | 136.25 | 136.25 | 136.25 | 136.41 | 136.41 | - | 8,200 |
| Dec 9, 2025 | 136.25 | 137.50 | 136.25 | 136.41 | 136.41 | 0.30% | 58,500 |
| Dec 5, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 1,200 |
| Dec 4, 2025 | 135.35 | 135.35 | 135.00 | 136.00 | 136.00 | - | 20,558 |
| Dec 3, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.48% | 139,566 |
| Dec 2, 2025 | 136.15 | 136.15 | 127.00 | 135.35 | 135.35 | 0.30% | 892,121 |
| Dec 1, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | -2.91% | 161,952 |
| Nov 28, 2025 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 1.44% | 145,840 |
| Nov 27, 2025 | 135.10 | 137.06 | 134.45 | 137.01 | 137.01 | 0.01% | 264,392 |
| Nov 26, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.37% | 70,604 |
| Nov 25, 2025 | 135.50 | 136.96 | 133.00 | 136.49 | 136.49 | 2.62% | 380,353 |
| Nov 24, 2025 | 131.00 | 133.60 | 131.00 | 133.00 | 133.00 | 0.04% | 158,611 |
| Nov 21, 2025 | 132.48 | 136.00 | 132.00 | 132.95 | 132.95 | -2.96% | 81,235 |
| Nov 20, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Nov 19, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 137.00 | - | 10,100 |
| Nov 18, 2025 | 138.69 | 138.69 | 134.85 | 137.00 | 137.00 | -1.34% | 863,567 |
| Nov 17, 2025 | 143.56 | 144.80 | 136.00 | 138.86 | 138.86 | -1.41% | 1,612,717 |
| Nov 14, 2025 | 142.00 | 142.00 | 140.85 | 140.85 | 140.85 | -2.70% | 259,536 |
| Nov 13, 2025 | 144.79 | 144.79 | 144.20 | 144.76 | 144.76 | -0.88% | 145,322 |
| Nov 12, 2025 | 145.90 | 146.09 | 145.90 | 146.04 | 146.04 | 0.03% | 386,799 |
| Nov 11, 2025 | 145.07 | 146.00 | 145.07 | 145.99 | 145.99 | 0.96% | 490,815 |
| Nov 10, 2025 | 138.00 | 145.00 | 138.00 | 144.60 | 144.60 | 4.39% | 1,054,077 |
| Nov 7, 2025 | 136.00 | 140.00 | 135.00 | 138.52 | 138.52 | 1.59% | 472,150 |
| Nov 6, 2025 | 138.90 | 138.90 | 135.50 | 136.35 | 136.35 | 0.78% | 307,504 |
| Nov 5, 2025 | 134.93 | 135.50 | 134.93 | 135.29 | 135.29 | 2.07% | 529,606 |
| Nov 4, 2025 | 131.36 | 135.03 | 130.01 | 132.54 | 132.54 | 0.90% | 479,566 |
| Nov 3, 2025 | 130.00 | 135.00 | 130.00 | 131.36 | 131.36 | 1.05% | 275,626 |
| Oct 30, 2025 | 118.70 | 130.00 | 118.70 | 130.00 | 130.00 | 8.33% | 1,358,723 |
| Oct 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.75% | 150,000 |
| Oct 28, 2025 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - | 162,076 |
| Oct 27, 2025 | 122.14 | 122.15 | 122.14 | 122.14 | 122.14 | -0.92% | 364,078 |
| Oct 24, 2025 | 123.27 | 123.30 | 123.27 | 123.27 | 123.27 | 1.88% | 148,960 |
| Oct 23, 2025 | 120.99 | 121.00 | 119.38 | 121.00 | 121.00 | 0.44% | 1,535,787 |
| Oct 22, 2025 | 121.86 | 121.86 | 120.47 | 120.47 | 120.47 | -1.14% | 118,638 |
| Oct 21, 2025 | 124.08 | 124.08 | 121.00 | 121.86 | 121.86 | 0.43% | 565,801 |
| Oct 20, 2025 | 118.50 | 123.00 | 118.50 | 121.34 | 121.34 | 2.34% | 1,476,051 |
| Oct 17, 2025 | 118.49 | 118.69 | 118.49 | 118.57 | 118.57 | -0.22% | 461,140 |
| Oct 16, 2025 | 116.00 | 117.00 | 116.00 | 118.83 | 118.83 | - | 36,541 |
| Oct 15, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - | 3,639 |
| Oct 14, 2025 | 115.05 | 120.90 | 115.05 | 118.83 | 118.83 | 0.31% | 644,098 |
| Oct 13, 2025 | 115.15 | 115.15 | 115.15 | 118.46 | 118.46 | - | 17,357 |