Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 14.60
+0.30 (2.10%)
At close: Sep 8, 2025
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1.40% | 70,000 |
| Sep 8, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | - | - | 299,827 |
| Sep 5, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | - | - | 232,905 |
| Sep 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | - |
| Sep 3, 2025 | 14.29 | 14.30 | 14.20 | 14.30 | - | - | 546,022 |
| Sep 2, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | - | - | 24,685 |
| Sep 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | - |
| Aug 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | - |
| Aug 28, 2025 | 14.19 | 14.30 | 14.19 | 14.30 | - | - | 438,100 |
| Aug 27, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | - | - | 214,817 |
| Aug 26, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | - | - | 320,100 |
| Aug 25, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | - | 1.35% | 586,707 |
| Aug 22, 2025 | 12.90 | 14.50 | 12.90 | 14.11 | - | 8.87% | 782,118 |
| Aug 21, 2025 | 13.95 | 13.96 | 12.96 | 12.96 | - | - | 118,790 |
| Aug 20, 2025 | 13.00 | 13.49 | 12.96 | 12.96 | - | - | 73,509 |
| Aug 19, 2025 | 12.95 | 13.01 | 12.95 | 12.96 | - | 1.25% | 1,321,099 |
| Aug 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 550,000 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| Aug 13, 2025 | 12.79 | 12.80 | 12.79 | 12.80 | - | - | 100,000 |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 494,848 |
| Aug 11, 2025 | 12.99 | 12.99 | 12.50 | 12.80 | - | 6.67% | 745,297 |
| Aug 8, 2025 | 11.21 | 12.00 | 11.21 | 12.00 | - | - | 4,260 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 110,000 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 3,850 |
| Aug 5, 2025 | 11.20 | 12.00 | 11.20 | 12.00 | - | - | 172,182 |
| Aug 4, 2025 | 12.99 | 12.99 | 12.00 | 12.00 | - | - | 10 |
| Aug 1, 2025 | 12.98 | 12.98 | 12.00 | 12.00 | - | - | 399,617 |
| Jul 31, 2025 | 11.97 | 12.00 | 11.97 | 12.00 | - | - | 160,328 |
| Jul 30, 2025 | 11.96 | 12.00 | 11.80 | 12.00 | - | - | 228,793 |
| Jul 29, 2025 | 11.99 | 12.00 | 11.96 | 12.00 | - | - | 6,064 |
| Jul 28, 2025 | 11.98 | 12.00 | 11.20 | 12.00 | - | - | 57,596 |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 16,597 |
| Jul 24, 2025 | 12.98 | 12.98 | 12.00 | 12.00 | - | -7.76% | 1,494,811 |
| Jul 23, 2025 | 12.99 | 13.01 | 12.99 | 13.01 | - | - | 13,557 |
| Jul 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 21, 2025 | 12.50 | 13.01 | 12.50 | 13.01 | - | - | 99,419 |
| Jul 18, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 17, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 15, 2025 | 12.99 | 13.01 | 12.50 | 13.01 | - | - | 198,258 |
| Jul 14, 2025 | 12.01 | 13.01 | 12.01 | 13.01 | - | - | 24,387 |
| Jul 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 10, 2025 | 12.00 | 13.01 | 12.00 | 13.01 | - | - | 283,290 |
| Jul 9, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 7, 2025 | 12.00 | 13.25 | 11.80 | 13.01 | - | - | 57,110 |
| Jul 4, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | - | -3.20% | 1,078,797 |
| Jul 3, 2025 | 12.10 | 13.44 | 12.10 | 13.44 | - | - | 1 |
| Jul 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jul 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 30, 2025 | 12.02 | 13.44 | 12.02 | 13.44 | - | - | 1,996 |