Bolsa de Santiago · HITES · stock
Empresas Hites S.A. (HITES) stock price history
Every Bolsa de Santiago trading session of Empresas Hites S.A. from Dec 1, 2009 to Nov 11, 2026: 2,757 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HITES adjusted close, 2009 to 2026
- CLP 548.00
- All time high, 2017
- CLP 146.09
- 52 week high, CLP 105.13 low
- 2,757
- Daily sessions since 2009
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
HITES key facts
- Empresas Hites S.A. (HITES) closed at CLP 126.00 on Nov 11, 2026 on Bolsa de Santiago.
- HITES's all time high close is CLP 548.00, set on Aug 14, 2017; its all time low close is CLP 0.5249 on Dec 1, 2009.
- HITES's 52 week range is CLP 105.13 to CLP 146.09.
- HITES returned -13.7% over the year to Nov 11, 2026 and +3.2% over five years.
- Over ten years HITES returned -63%, -9.4% a year compounded.
- HITES's deepest drawdown was -89.7% from Aug 16, 2017 to Mar 26, 2020.
- DataCedar holds 2,757 daily sessions of HITES history from Dec 1, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
HITES price chart, 2009 to 2026
HITES returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -4.6% |
| 6 months | -5.4% |
| Year to date | +2.8% |
| 1 year | -13.7% |
| 3 years | +38.1% |
| 5 years | +3.2% |
| 10 years | -62.6% |
| Since Dec 1, 2009 | +23,905% |
| Compound annual growth, 16.9 years | +38.2% |
HITES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 548.00 on Aug 14, 2017
- All time low close
- CLP 0.5249 on Dec 1, 2009
- 52 week high
- CLP 146.09 on Nov 12, 2025
- 52 week low
- CLP 105.13 on Mar 31, 2026
- Deepest drawdown
- -89.7% from Aug 16, 2017 to Mar 26, 2020, not yet recovered
- Best single session
- +21,529% on Dec 3, 2009
- Worst single session
- -24.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2009
- 240×
- Best calendar year
- 2010, +184%
- Worst calendar year
- 2011, -52%
HITES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 1, 2009; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 122.10 | CLP 140.88 | CLP 105.13 | CLP 126.00 | +2.8% | 45.3M | 158 |
| 2025 | CLP 63.00 | CLP 146.09 | CLP 61.97 | CLP 122.52 | +96.9% | 196.7M | 156 |
| 2024 | CLP 79.80 | CLP 110.00 | CLP 60.74 | CLP 62.21 | -21.9% | 44.6M | 105 |
| 2023 | CLP 77.40 | CLP 126.40 | CLP 74.61 | CLP 79.64 | -0.1% | 35.1M | 140 |
| 2022 | CLP 134.26 | CLP 159.84 | CLP 79.26 | CLP 79.71 | -42.8% | 67.6M | 157 |
| 2021 | CLP 79.78 | CLP 145.07 | CLP 76.71 | CLP 139.32 | +79.2% | 29.3M | 162 |
| 2020 | CLP 161.13 | CLP 161.72 | CLP 55.43 | CLP 77.74 | -51.8% | 54.3M | 167 |
| 2019 | CLP 334.70 | CLP 386.04 | CLP 127.13 | CLP 161.13 | -51.9% | 32.6M | 177 |
| 2018 | CLP 450.23 | CLP 537.12 | CLP 334.05 | CLP 334.74 | -23.6% | 47.4M | 183 |
| 2017 | CLP 343.53 | CLP 550.49 | CLP 304.37 | CLP 438.00 | +27.5% | 154.9M | 207 |
| 2016 | CLP 161.19 | CLP 360.02 | CLP 136.02 | CLP 343.53 | +108.8% | 42.6M | 131 |
| 2015 | CLP 125.53 | CLP 189.15 | CLP 115.22 | CLP 164.52 | +25.6% | 9.6M | 125 |
| 2014 | CLP 213.95 | CLP 220.80 | CLP 121.28 | CLP 130.99 | -38.0% | 79M | 142 |
| 2013 | CLP 233.41 | CLP 349.12 | CLP 194.98 | CLP 211.20 | -7.3% | 114.2M | 153 |
| 2012 | CLP 166.17 | CLP 247.78 | CLP 154.46 | CLP 227.73 | +31.9% | 123.1M | 143 |
| 2011 | CLP 363.94 | CLP 397.31 | CLP 152.81 | CLP 172.65 | -52.4% | 191.4M | 201 |
| 2010 | CLP 128.60 | CLP 389.36 | CLP 128.60 | CLP 362.88 | +184.4% | 275.2M | 231 |
| 2009 | CLP 0.5249 | CLP 131.22 | CLP 0.5249 | CLP 127.60 | n/a | 160.5M | 19 |
HITES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 126.00 | -0.8% |
| October 2026 | CLP 127.06 | -4.5% |
| September 2026 | CLP 133.01 | +0.7% |
| August 2026 | CLP 132.09 | 0.0% |
| July 2026 | CLP 132.09 | +4.1% |
| June 2026 | CLP 126.84 | -7.4% |
| May 2026 | CLP 137.00 | -0.2% |
| April 2026 | CLP 137.32 | +6.3% |
| March 2026 | CLP 129.16 | +0.9% |
| February 2026 | CLP 128.00 | +0.8% |
| January 2026 | CLP 127.00 | +3.7% |
| December 2025 | CLP 122.52 | -11.8% |
About the HITES data
Daily bars. 2,757 sessions from Dec 1, 2009 to Nov 11, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AHITES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
HITES share price history
