Empresas Hites S.A. (SNSE:HITES)
Chile
· Delayed Price · Currency is CLP 136.00
0.00 (0.00%)
At close: Dec 5, 2025
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 115.15 | 115.15 | 115.15 | 118.46 | 118.46 | - | 18,715 |
| Oct 9, 2025 | 114.85 | 114.85 | 114.85 | 118.46 | 118.46 | - | 13,851 |
| Oct 8, 2025 | 118.50 | 118.50 | 118.50 | 118.46 | 118.46 | 0.39% | 81,000 |
| Oct 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4,011 |
| Oct 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.81% | 76,865 |
| Oct 3, 2025 | 113.96 | 117.37 | 113.96 | 117.05 | 117.05 | 2.02% | 384,123 |
| Oct 2, 2025 | 115.05 | 115.60 | 114.46 | 114.73 | 114.73 | -0.55% | 248,577 |
| Oct 1, 2025 | 116.23 | 116.23 | 115.00 | 115.36 | 115.36 | -3.06% | 253,077 |
| Sep 30, 2025 | 117.51 | 119.50 | 117.51 | 119.00 | 119.00 | -0.54% | 582,634 |
| Sep 29, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - | 9,856 |
| Sep 26, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - | 4,123 |
| Sep 25, 2025 | 119.93 | 121.00 | 115.11 | 119.65 | 119.65 | -0.23% | 1,126,929 |
| Sep 24, 2025 | 118.60 | 120.00 | 118.60 | 119.93 | 119.93 | 2.70% | 826,871 |
| Sep 23, 2025 | 115.00 | 115.00 | 115.00 | 116.78 | 116.78 | - | 21,476 |
| Sep 22, 2025 | 116.23 | 117.37 | 115.05 | 116.78 | 116.78 | -1.12% | 447,612 |
| Sep 17, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - | 7,179 |
| Sep 16, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -2.56% | 200,000 |
| Sep 15, 2025 | 121.00 | 121.00 | 121.00 | 121.20 | 121.20 | - | 23,291 |
| Sep 12, 2025 | 119.69 | 121.20 | 116.50 | 121.20 | 121.20 | 1.26% | 493,068 |
| Sep 11, 2025 | 120.00 | 121.03 | 117.00 | 119.69 | 119.69 | 1.15% | 443,383 |
| Sep 10, 2025 | 118.60 | 119.00 | 117.00 | 118.33 | 118.33 | -1.39% | 708,258 |
| Sep 9, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | -0.20% | 729,053 |
| Sep 8, 2025 | 118.50 | 120.25 | 118.50 | 120.24 | 120.24 | 0.28% | 299,936 |
| Sep 5, 2025 | 118.00 | 119.99 | 117.61 | 119.90 | 119.90 | -1.02% | 1,044,935 |
| Sep 4, 2025 | 119.77 | 122.44 | 118.89 | 121.13 | 121.13 | 1.12% | 424,533 |
| Sep 3, 2025 | 118.90 | 120.22 | 118.90 | 119.79 | 119.79 | 1.52% | 441,293 |
| Sep 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 398,276 |
| Sep 1, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.03% | 643,877 |
| Aug 29, 2025 | 119.70 | 119.70 | 116.50 | 117.04 | 117.04 | -0.90% | 107,079 |
| Aug 28, 2025 | 117.48 | 119.00 | 117.00 | 118.10 | 118.10 | 2.57% | 567,522 |
| Aug 27, 2025 | 108.89 | 118.00 | 108.89 | 115.14 | 115.14 | 4.71% | 3,742,939 |
| Aug 26, 2025 | 109.00 | 110.58 | 109.00 | 109.96 | 109.96 | 0.62% | 864,727 |
| Aug 25, 2025 | 109.00 | 110.00 | 109.00 | 109.28 | 109.28 | 0.90% | 837,423 |
| Aug 22, 2025 | 105.19 | 108.99 | 104.00 | 108.30 | 108.30 | 3.15% | 1,814,854 |
| Aug 21, 2025 | 104.40 | 104.40 | 104.40 | 104.99 | 104.99 | - | 26,094 |
| Aug 20, 2025 | 101.46 | 102.00 | 101.46 | 104.99 | 104.99 | - | 48,622 |
| Aug 19, 2025 | 104.90 | 105.00 | 104.90 | 104.99 | 104.99 | 0.32% | 792,699 |
| Aug 18, 2025 | 102.55 | 106.00 | 100.96 | 104.65 | 104.65 | 2.60% | 981,317 |
| Aug 14, 2025 | 104.21 | 104.21 | 102.00 | 102.00 | 102.00 | -2.12% | 245,788 |
| Aug 13, 2025 | 99.00 | 106.00 | 99.00 | 104.21 | 104.21 | 5.02% | 3,464,376 |
| Aug 12, 2025 | 99.98 | 99.98 | 97.09 | 99.23 | 99.23 | -0.27% | 244,053 |
| Aug 11, 2025 | 97.18 | 99.50 | 97.18 | 99.50 | 99.50 | -0.41% | 468,951 |
| Aug 8, 2025 | 97.10 | 99.91 | 97.10 | 99.91 | 99.91 | 0.01% | 318,930 |
| Aug 7, 2025 | 95.50 | 99.90 | 95.50 | 99.90 | 99.90 | 6.27% | 523,126 |
| Aug 6, 2025 | 94.20 | 94.50 | 93.80 | 94.01 | 94.01 | -0.90% | 205,669 |
| Aug 5, 2025 | 93.97 | 94.95 | 93.00 | 94.86 | 94.86 | -0.40% | 666,610 |
| Aug 4, 2025 | 95.25 | 96.80 | 95.25 | 95.24 | 95.24 | -1.73% | 649,211 |
| Aug 1, 2025 | 96.93 | 99.00 | 96.92 | 96.92 | 96.92 | -2.09% | 605,340 |
| Jul 31, 2025 | 97.09 | 99.00 | 97.09 | 98.99 | 98.99 | -0.80% | 230,277 |
| Jul 30, 2025 | 97.09 | 99.98 | 97.09 | 99.79 | 99.79 | 0.50% | 172,905 |
| Jul 29, 2025 | 98.00 | 100.00 | 96.20 | 99.29 | 99.29 | 0.30% | 741,863 |
| Jul 28, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -1.00% | 198,271 |
| Jul 25, 2025 | 100.00 | 100.00 | 99.97 | 99.99 | 99.99 | -1.47% | 1,701,266 |
| Jul 24, 2025 | 101.50 | 102.00 | 100.97 | 101.48 | 101.48 | -2.41% | 622,766 |
| Jul 23, 2025 | 101.51 | 101.51 | 101.50 | 103.99 | 103.99 | - | 61,117 |
| Jul 22, 2025 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - | - |
| Jul 21, 2025 | 101.76 | 101.76 | 101.76 | 103.99 | 103.99 | - | 10,000 |
| Jul 18, 2025 | 102.00 | 104.00 | 102.00 | 103.99 | 103.99 | 0.05% | 337,724 |
| Jul 17, 2025 | 101.26 | 104.95 | 101.00 | 103.94 | 103.94 | 1.04% | 1,502,891 |
| Jul 15, 2025 | 99.98 | 102.87 | 99.98 | 102.87 | 102.87 | 0.14% | 583,002 |
| Jul 14, 2025 | 101.96 | 103.00 | 101.95 | 102.73 | 102.73 | -0.88% | 406,550 |