Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 17.84
-1.30 (-6.79%)
At close: Mar 10, 2026
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 17.23 | 18.50 | 17.20 | 17.84 | 17.84 | -6.79% | 2,707,058 |
| Mar 9, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Mar 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 55 |
| Mar 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Mar 4, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 13,263 |
| Mar 3, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Mar 2, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 18,133 |
| Feb 27, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 260,416 |
| Feb 26, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 1,640 |
| Feb 25, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Feb 24, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 2 |
| Feb 23, 2026 | 17.23 | 17.23 | 17.23 | 19.14 | 19.14 | - | 202,074 |
| Feb 20, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Feb 19, 2026 | 17.90 | 19.50 | 17.90 | 19.14 | 19.14 | 6.51% | 3,080,127 |
| Feb 18, 2026 | 17.00 | 18.80 | 17.00 | 17.97 | 17.97 | -4.41% | 3,213,200 |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 128,417 |
| Feb 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 25,055 |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 45,740 |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,772 |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 18.80 | 18.80 | - | 343,427 |
| Feb 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 100 |
| Feb 4, 2026 | 17.39 | 17.39 | 17.39 | 18.80 | 18.80 | - | 63,254 |
| Feb 3, 2026 | 18.28 | 18.28 | 18.28 | 18.80 | 18.80 | - | 50,000 |
| Feb 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 52,035 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 18,000 |
| Jan 29, 2026 | 18.30 | 18.30 | 18.30 | 18.80 | 18.80 | - | 56,096 |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.80 | 18.80 | - | 342,627 |
| Jan 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 31,461 |
| Jan 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,500 |
| Jan 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 13,963 |
| Jan 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 27,350 |
| Jan 21, 2026 | 17.90 | 17.90 | 17.90 | 18.80 | 18.80 | - | 61,469 |
| Jan 20, 2026 | 17.90 | 17.90 | 17.90 | 18.80 | 18.80 | - | 184,705 |
| Jan 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 9,445 |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 65,605 |
| Jan 12, 2026 | 18.59 | 18.59 | 18.00 | 18.80 | 18.80 | - | 285,983 |
| Jan 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,529 |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 6,219 |
| Jan 7, 2026 | 18.70 | 18.70 | 18.70 | 18.80 | 18.80 | - | 134,468 |
| Jan 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 8,878 |
| Jan 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 5,240 |
| Jan 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 35,930 |
| Dec 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 16,617 |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3 |