Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 17.50
-2.15 (-10.94%)
At close: Sep 14, 2026
Hipermarc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -10.94% | 842,053 |
| Sep 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 325 |
| Sep 10, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Sep 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 21,010 |
| Sep 8, 2026 | 20.15 | 20.16 | 19.50 | 19.65 | 19.65 | 0.77% | 1,949,851 |
| Sep 7, 2026 | 17.00 | 19.50 | 17.00 | 19.50 | 19.50 | 19.41% | 331,298 |
| Sep 4, 2026 | 15.99 | 17.50 | 15.99 | 16.33 | 16.33 | 8.87% | 3,360,423 |
| Sep 3, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 6.23% | 1,780,969 |
| Sep 2, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Sep 1, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 31, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 28, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 27, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 36,128 |
| Aug 26, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 29,700 |
| Aug 25, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 24, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -5.87% | 297,479 |
| Aug 21, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | -6.25% | 413,204 |
| Aug 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 500 |
| Aug 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 61,993 |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 49,445 |
| Aug 11, 2026 | 14.10 | 16.00 | 14.10 | 16.00 | 16.00 | 14.29% | 965,555 |
| Aug 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,544 |
| Aug 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 21,783 |
| Aug 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 20,100 |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 9,411 |
| Aug 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 36,393 |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 17,241 |
| 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 |