Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 16.09
0.00 (0.00%)
At close: May 29, 2026
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| May 14, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 2.82% | 150 |
| May 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - | 25,353 |
| May 12, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - | 38,816 |
| May 11, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - | - |
| May 8, 2026 | 16.10 | 16.10 | 16.10 | 16.09 | 15.65 | - | 265,565 |
| May 7, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - | 48,183 |
| May 6, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - | 4,526 |
| May 5, 2026 | 16.10 | 16.10 | 16.10 | 16.09 | 15.65 | - | 60,577 |
| May 4, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - | 326 |
| Apr 30, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - | 200 |
| Apr 29, 2026 | 16.02 | 16.15 | 16.02 | 16.09 | 15.65 | -8.00% | 637,102 |
| Apr 28, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.01 | - | - |
| Apr 27, 2026 | 16.01 | 16.01 | 16.01 | 17.49 | 17.01 | - | 337,000 |
| Apr 24, 2026 | 16.80 | 17.80 | 16.30 | 17.49 | 17.01 | -5.36% | 1,005,609 |
| Apr 23, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 17.97 | - | - |
| Apr 22, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 17.97 | - | 3,350 |
| Apr 21, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 17.97 | - | - |
| Apr 20, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 17.97 | - | - |
| Apr 17, 2026 | 16.70 | 16.70 | 16.70 | 18.48 | 17.97 | - | 150,907 |
| Apr 16, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 17.97 | - | 1,371 |
| Apr 15, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 17.97 | - | 4,000 |
| Apr 14, 2026 | 18.50 | 18.50 | 18.50 | 18.48 | 17.97 | 6.94% | 1,232,761 |
| Apr 13, 2026 | 17.00 | 18.00 | 17.00 | 17.28 | 16.81 | 8.00% | 2,013,556 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.56 | - | 1,635,824 |
| Apr 9, 2026 | 17.20 | 17.21 | 16.00 | 16.00 | 15.56 | -10.66% | 1,853,439 |
| Apr 8, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | - |
| Apr 7, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | 56 |
| Apr 6, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | 60 |
| Apr 2, 2026 | 17.20 | 17.20 | 17.20 | 17.91 | 17.42 | - | 68,424 |
| Apr 1, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | 23,056 |
| Mar 31, 2026 | 17.98 | 17.98 | 17.03 | 17.91 | 17.42 | - | 305,912 |
| Mar 30, 2026 | 19.00 | 19.00 | 17.85 | 17.91 | 17.42 | - | 122,973 |
| Mar 27, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | 110,000 |
| Mar 26, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | 2,853 |
| Mar 25, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | - |
| Mar 24, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | - |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 17.91 | 17.42 | - | 240,502 |
| Mar 20, 2026 | 19.46 | 19.46 | 19.46 | 17.91 | 17.42 | - | 170,572 |
| Mar 19, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | 56 |
| Mar 18, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.42 | - | 20,000 |