Empresas Hites S.A. (HITES.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 02:19PM CLT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 95.00 | 97.00 | 96.00 | 95.34 | 95.34 | 3,000 |
| 17 May 2024 | 94.00 | 96.00 | 94.90 | 96.02 | 96.02 | 697,742 |
| 16 May 2024 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | 105,955 |
| 15 May 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
| 14 May 2024 | 94.00 | 94.90 | 83.40 | 94.13 | 94.13 | 21,663 |
| 13 May 2024 | 93.00 | 93.00 | 91.00 | 92.22 | 92.22 | 164,508 |
| 10 May 2024 | 89.70 | 92.90 | 89.70 | 91.28 | 91.28 | 100,226 |
| 09 May 2024 | 88.50 | 90.00 | 88.50 | 89.27 | 89.27 | 470,002 |
| 08 May 2024 | 86.96 | 87.00 | 85.20 | 87.00 | 87.00 | 223,638 |
| 07 May 2024 | 84.00 | 84.00 | 84.00 | 87.00 | 87.00 | 11 |
| 06 May 2024 | 84.00 | 84.00 | 84.00 | 87.00 | 87.00 | 23,190 |
| 03 May 2024 | 86.78 | 86.78 | 85.99 | 87.00 | 87.00 | 33,033 |
| 02 May 2024 | 86.98 | 84.00 | 83.24 | 87.00 | 87.00 | 70,875 |
| 30 Apr 2024 | 84.00 | 87.00 | 82.01 | 87.00 | 87.00 | 258,334 |
| 29 Apr 2024 | 85.00 | 84.99 | 83.10 | 84.97 | 84.97 | 125,197 |
| 26 Apr 2024 | 82.50 | 85.00 | 82.50 | 84.46 | 84.46 | 361,613 |
| 25 Apr 2024 | 80.00 | 82.50 | 82.50 | 82.50 | 82.50 | 285,398 |
| 24 Apr 2024 | 78.89 | 82.25 | 78.89 | 82.25 | 82.25 | 453,357 |
| 23 Apr 2024 | 79.97 | 79.97 | 79.93 | 79.99 | 79.99 | 266 |
| 22 Apr 2024 | 80.00 | 80.00 | 75.01 | 79.99 | 79.99 | 9,301 |
| 19 Apr 2024 | 77.20 | 80.00 | 80.00 | 79.99 | 79.99 | 230 |
| 18 Apr 2024 | 83.38 | 83.38 | 83.38 | 80.15 | 80.15 | 9,000 |
| 17 Apr 2024 | 79.21 | 79.21 | 79.21 | 80.15 | 80.15 | 300 |
| 16 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 53,669 |
| 15 Apr 2024 | 80.15 | 80.00 | 80.00 | 80.15 | 80.15 | 52,328 |
| 12 Apr 2024 | 82.00 | 80.51 | 80.00 | 80.15 | 80.15 | 617,228 |
| 11 Apr 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 279,623 |
| 10 Apr 2024 | 82.00 | 82.00 | 82.00 | 83.13 | 83.13 | 8,319 |
| 09 Apr 2024 | 80.01 | 83.00 | 83.00 | 83.13 | 83.13 | 17,783 |
| 08 Apr 2024 | 82.21 | 84.00 | 82.00 | 83.13 | 83.13 | 107,935 |
| 05 Apr 2024 | 81.60 | 82.00 | 82.00 | 82.00 | 82.00 | 179,253 |
| 04 Apr 2024 | 81.11 | 81.11 | 81.11 | 83.41 | 83.41 | 62,456 |
| 03 Apr 2024 | 86.40 | 83.50 | 83.50 | 83.41 | 83.41 | 289,655 |
| 02 Apr 2024 | 84.00 | 86.00 | 84.01 | 84.03 | 84.03 | 349,116 |
| 01 Apr 2024 | 82.50 | 86.50 | 82.50 | 86.06 | 86.06 | 393,117 |
| 28 Mar 2024 | 86.00 | 82.50 | 82.50 | 82.50 | 82.50 | 417,263 |
| 27 Mar 2024 | 85.90 | 85.00 | 84.00 | 84.42 | 84.42 | 83,815 |
| 26 Mar 2024 | 84.98 | 85.00 | 82.10 | 84.42 | 84.42 | 47,370 |
| 25 Mar 2024 | 85.00 | 85.00 | 85.00 | 84.42 | 84.42 | 17,722 |
| 22 Mar 2024 | 84.80 | 85.00 | 84.80 | 84.42 | 84.42 | 52,210 |
| 21 Mar 2024 | 83.61 | 85.00 | 83.00 | 84.42 | 84.42 | 267,098 |
| 20 Mar 2024 | 86.91 | 83.91 | 83.50 | 83.75 | 83.75 | 117,662 |
| 19 Mar 2024 | 87.00 | 87.00 | 87.00 | 86.91 | 86.91 | 16,709 |
| 18 Mar 2024 | 86.50 | 86.75 | 86.74 | 86.91 | 86.91 | 57,942 |
| 15 Mar 2024 | 85.00 | 85.00 | 85.00 | 86.91 | 86.91 | 45,409 |
| 14 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.91 | 86.91 | 59,352 |
| 13 Mar 2024 | 87.00 | 87.00 | 86.00 | 86.91 | 86.91 | 448,642 |
| 12 Mar 2024 | 83.00 | 87.70 | 83.07 | 87.02 | 87.02 | 3,603,560 |
| 11 Mar 2024 | 82.00 | 82.00 | 82.00 | 83.07 | 83.07 | 2,500 |
| 08 Mar 2024 | 85.90 | 85.90 | 83.00 | 83.07 | 83.07 | 7,347 |
| 07 Mar 2024 | 86.20 | 86.20 | 81.63 | 83.07 | 83.07 | 43,837 |
| 06 Mar 2024 | 82.00 | 84.90 | 82.00 | 83.07 | 83.07 | 277,093 |
| 05 Mar 2024 | 82.96 | 82.95 | 82.95 | 81.71 | 81.71 | 29,999 |
| 04 Mar 2024 | 82.00 | 83.40 | 83.40 | 81.71 | 81.71 | 21,290 |
| 01 Mar 2024 | 81.00 | 83.80 | 81.00 | 81.71 | 81.71 | 895,298 |
| 29 Feb 2024 | 81.00 | 81.90 | 81.00 | 80.00 | 80.00 | 30,000 |
| 28 Feb 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 104,936 |
| 27 Feb 2024 | 81.00 | 81.00 | 80.70 | 80.90 | 80.90 | 106,966 |
| 26 Feb 2024 | 87.50 | 81.10 | 81.10 | 81.00 | 81.00 | 42,056 |
| 23 Feb 2024 | 88.50 | 81.00 | 81.00 | 81.00 | 81.00 | 99,121 |
| 22 Feb 2024 | 88.50 | 81.00 | 81.00 | 80.75 | 80.75 | 27,475 |
| 21 Feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 4,000 |
| 20 Feb 2024 | 80.75 | 81.00 | 80.75 | 80.75 | 80.75 | 29,481 |
| 19 Feb 2024 | 82.98 | 82.98 | 80.75 | 80.75 | 80.75 | 11,683 |
| 16 Feb 2024 | 80.00 | 82.00 | 79.00 | 80.75 | 80.75 | 793,943 |
| 15 Feb 2024 | 78.78 | 80.00 | 79.00 | 79.74 | 79.74 | 667,711 |
| 14 Feb 2024 | 82.00 | 81.95 | 72.55 | 75.39 | 75.39 | 263,095 |
| 13 Feb 2024 | 81.00 | 81.95 | 80.00 | 81.95 | 81.95 | 27,504 |
| 12 Feb 2024 | 82.00 | 82.00 | 81.90 | 81.95 | 81.95 | 16,362 |
| 09 Feb 2024 | 80.70 | 82.90 | 80.70 | 83.30 | 83.30 | 13,737 |
| 08 Feb 2024 | 82.00 | 81.00 | 81.00 | 83.30 | 83.30 | 33,447 |
| 07 Feb 2024 | 83.30 | 80.70 | 80.70 | 83.30 | 83.30 | 63,433 |
| 06 Feb 2024 | 79.30 | 82.00 | 82.00 | 83.30 | 83.30 | 53,908 |
| 05 Feb 2024 | 85.00 | 84.00 | 84.00 | 83.30 | 83.30 | 52,516 |
| 02 Feb 2024 | 80.00 | 82.00 | 79.85 | 83.30 | 83.30 | 177,405 |
| 01 Feb 2024 | 82.70 | 83.30 | 82.70 | 83.30 | 83.30 | 3,749 |
| 31 Jan 2024 | 83.20 | 83.30 | 83.30 | 83.30 | 83.30 | 42,801 |
| 30 Jan 2024 | 83.30 | 84.99 | 84.99 | 83.30 | 83.30 | 26,082 |
| 29 Jan 2024 | 83.97 | 83.50 | 83.00 | 83.30 | 83.30 | 95,742 |
| 26 Jan 2024 | 83.97 | 83.20 | 83.20 | 83.97 | 83.97 | 25,520 |
| 25 Jan 2024 | 85.00 | 84.10 | 83.50 | 83.97 | 83.97 | 163,043 |
| 24 Jan 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 125,000 |
| 23 Jan 2024 | 85.04 | 85.04 | 82.00 | 85.04 | 85.04 | 85,000 |
| 22 Jan 2024 | 85.10 | 85.21 | 85.00 | 85.04 | 85.04 | 297,332 |
| 19 Jan 2024 | 86.38 | 89.00 | 86.38 | 88.98 | 88.98 | 5,152 |
| 18 Jan 2024 | 89.10 | 89.10 | 89.00 | 88.98 | 88.98 | 107,764 |
| 17 Jan 2024 | 90.00 | 90.00 | 89.90 | 90.45 | 90.45 | 163,128 |
| 16 Jan 2024 | 90.00 | 100.00 | 87.95 | 90.43 | 90.43 | 49,829 |
| 15 Jan 2024 | 87.70 | 88.00 | 87.70 | 87.95 | 87.95 | 255,584 |
| 12 Jan 2024 | 85.00 | 87.70 | 85.01 | 86.47 | 86.47 | 173,744 |
| 11 Jan 2024 | 84.72 | 84.90 | 84.00 | 84.72 | 84.72 | 1,200 |
| 10 Jan 2024 | 82.55 | 85.00 | 84.00 | 84.73 | 84.73 | 320,989 |
| 09 Jan 2024 | 80.98 | 83.00 | 83.00 | 82.66 | 82.66 | 79,328 |
| 08 Jan 2024 | 80.10 | 83.00 | 82.00 | 82.66 | 82.66 | 183,848 |
| 05 Jan 2024 | 85.00 | 85.00 | 80.00 | 80.40 | 80.40 | 616,004 |
| 04 Jan 2024 | 83.00 | 84.42 | 82.00 | 83.00 | 83.00 | 31,915 |
| 03 Jan 2024 | 79.90 | 81.21 | 80.00 | 81.02 | 81.02 | 625,143 |
| 02 Jan 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 160,914 |
| 29 Dec 2023 | 80.00 | 80.00 | 80.00 | 79.98 | 79.98 | 57,711 |
| 28 Dec 2023 | 79.64 | 80.00 | 79.99 | 79.98 | 79.98 | 561,316 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.