Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 14.00
-0.10 (-0.71%)
At close: Jul 29, 2026
Hipermarc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 312,680 |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 125,753 |
| Jul 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.00% | 128,165 |
| Jul 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8,401 |
| Jul 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 55,689 |
| Jul 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 337,584 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.38% | 100,000 |
| Jul 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | 376,077 |
| Jul 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 55 |
| Jul 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 16,688 |
| Jul 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 37,930 |
| Jul 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 42,318 |
| Jul 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 6,712 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 433,617 |
| Jul 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 352,398 |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 498,132 |
| Jul 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 254 |
| Jul 1, 2026 | 14.00 | 14.51 | 14.00 | 14.50 | 14.50 | 0.76% | 1,501,246 |
| Jun 30, 2026 | 14.49 | 14.49 | 14.49 | 14.39 | 14.39 | -10.57% | 696,509 |
| Jun 26, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 80,349 |
| Jun 25, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 14,203 |
| Jun 24, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 151 |
| Jun 23, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 6,470 |
| Jun 22, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Jun 19, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 108 |
| Jun 18, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100 |
| Jun 17, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 8,100 |
| Jun 16, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100 |
| Jun 15, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100 |
| Jun 12, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 60,167 |
| Jun 11, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 3 |
| Jun 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Jun 9, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 210 |
| Jun 8, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 24,355 |
| Jun 5, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 12,181 |
| Jun 4, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100 |
| Jun 3, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 40,096 |
| Jun 2, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 66 |
| Jun 1, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 71,010 |
| May 29, 2026 | 14.49 | 14.49 | 14.49 | 16.09 | 16.09 | - | 174,666 |
| May 28, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 25,100 |
| May 27, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 2,000 |
| May 26, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 3,050 |
| May 25, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 200 |
| May 22, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 65 |
| May 20, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 200 |
| May 19, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100,200 |
| May 18, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 130 |