Empresas Hites S.A. (SNSE:HITES)
Chile
· Delayed Price · Currency is CLP 137.32
-2.55 (-1.82%)
At close: Apr 28, 2026
Empresas Hites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.13 | 138.00 | 136.13 | 137.32 | 137.32 | -1.82% | 310,556 |
| Apr 27, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - | 2,157 |
| Apr 24, 2026 | 136.13 | 140.88 | 136.13 | 139.87 | 139.87 | 0.47% | 1,476,156 |
| Apr 23, 2026 | 136.00 | 140.00 | 136.00 | 139.21 | 139.21 | 2.35% | 1,109,173 |
| Apr 22, 2026 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - | 1,739 |
| Apr 21, 2026 | 136.00 | 136.00 | 136.00 | 136.01 | 136.01 | - | 7,448 |
| Apr 20, 2026 | 132.98 | 136.88 | 132.98 | 136.01 | 136.01 | - | 30,000 |
| Apr 17, 2026 | 136.12 | 136.88 | 136.12 | 136.01 | 136.01 | -0.08% | 415,061 |
| Apr 16, 2026 | 136.00 | 136.50 | 136.00 | 136.12 | 136.12 | 1.73% | 153,638 |
| Apr 15, 2026 | 133.81 | 136.00 | 133.81 | 133.81 | 133.81 | 0.60% | 217,526 |
| Apr 14, 2026 | 132.50 | 137.00 | 132.50 | 133.01 | 133.01 | 0.38% | 380,513 |
| Apr 13, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | 142 |
| Apr 10, 2026 | 132.20 | 132.60 | 132.20 | 132.50 | 132.50 | 1.59% | 64,207 |
| Apr 9, 2026 | 129.99 | 130.67 | 129.99 | 130.42 | 130.42 | 0.37% | 364,300 |
| Apr 8, 2026 | 129.85 | 130.00 | 127.00 | 129.94 | 129.94 | 0.73% | 564,620 |
| Apr 7, 2026 | 125.10 | 125.10 | 125.10 | 129.00 | 129.00 | - | 8,248 |
| Apr 6, 2026 | 123.65 | 129.00 | 123.60 | 129.00 | 129.00 | 3.37% | 992,970 |
| Apr 2, 2026 | 125.78 | 125.78 | 123.12 | 124.79 | 124.79 | - | 32,500 |
| Apr 1, 2026 | 126.38 | 128.90 | 122.00 | 124.79 | 124.79 | -3.38% | 610,985 |
| Mar 31, 2026 | 126.30 | 130.00 | 105.13 | 129.16 | 129.16 | -0.24% | 440,625 |
| Mar 30, 2026 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - | - |
| Mar 27, 2026 | 132.09 | 132.09 | 127.26 | 129.47 | 129.47 | -1.92% | 87,800 |
| Mar 26, 2026 | 128.05 | 132.00 | 128.00 | 132.00 | 132.00 | 1.20% | 1,250,766 |
| Mar 25, 2026 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - | 229 |
| Mar 24, 2026 | 127.16 | 139.00 | 125.59 | 130.44 | 130.44 | 0.12% | 179,566 |
| Mar 23, 2026 | 131.20 | 131.20 | 128.54 | 130.28 | 130.28 | -2.05% | 273,074 |
| Mar 20, 2026 | 133.00 | 133.00 | 132.98 | 133.00 | 133.00 | -1.48% | 110,000 |
| Mar 19, 2026 | 131.99 | 131.99 | 131.99 | 135.00 | 135.00 | - | 12,973 |
| Mar 18, 2026 | 133.76 | 135.00 | 133.76 | 135.00 | 135.00 | -1.56% | 601,141 |
| Mar 17, 2026 | 134.10 | 134.10 | 134.10 | 137.14 | 137.14 | - | 20,365 |
| Mar 16, 2026 | 135.00 | 138.28 | 134.80 | 137.14 | 137.14 | 1.59% | 130,262 |
| Mar 13, 2026 | 136.96 | 136.96 | 129.23 | 135.00 | 135.00 | 0.70% | 970,741 |
| Mar 12, 2026 | 135.00 | 135.00 | 132.50 | 134.06 | 134.06 | -0.70% | 540,183 |
| Mar 11, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 2,131,689 |
| Mar 10, 2026 | 127.06 | 133.00 | 127.06 | 133.00 | 133.00 | 1.67% | 1,017,547 |
| Mar 9, 2026 | 125.29 | 133.50 | 125.29 | 130.81 | 130.81 | 0.82% | 785,584 |
| 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% | 17,595,340 |
| 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 |