Hipermarc S.A. (SNSE:HIPERMARC)
Chile
· Delayed Price · Currency is CLP 17.49
0.00 (0.00%)
At close: Apr 27, 2026
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.01 | 16.01 | 16.01 | 17.49 | 17.49 | - | 337,000 |
| Apr 24, 2026 | 16.80 | 17.80 | 16.30 | 17.49 | 17.49 | -5.36% | 1,005,609 |
| Apr 23, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | - |
| Apr 22, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 3,350 |
| Apr 21, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | - |
| Apr 20, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | - |
| Apr 17, 2026 | 16.70 | 16.70 | 16.70 | 18.48 | 18.48 | - | 150,907 |
| Apr 16, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 1,371 |
| Apr 15, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 4,000 |
| Apr 14, 2026 | 18.50 | 18.50 | 18.50 | 18.48 | 18.48 | 6.94% | 1,232,761 |
| Apr 13, 2026 | 17.00 | 18.00 | 17.00 | 17.28 | 17.28 | 8.00% | 2,013,556 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,635,824 |
| Apr 9, 2026 | 17.20 | 17.21 | 16.00 | 16.00 | 16.00 | -10.66% | 1,853,439 |
| Apr 8, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Apr 7, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 56 |
| Apr 6, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 60 |
| Apr 2, 2026 | 17.20 | 17.20 | 17.20 | 17.91 | 17.91 | - | 68,424 |
| Apr 1, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 23,056 |
| Mar 31, 2026 | 17.98 | 17.98 | 17.03 | 17.91 | 17.91 | - | 305,912 |
| Mar 30, 2026 | 19.00 | 19.00 | 17.85 | 17.91 | 17.91 | - | 122,973 |
| Mar 27, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 110,000 |
| Mar 26, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 2,853 |
| Mar 25, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Mar 24, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 17.91 | 17.91 | - | 240,502 |
| Mar 20, 2026 | 19.46 | 19.46 | 19.46 | 17.91 | 17.91 | - | 170,572 |
| Mar 19, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 56 |
| Mar 18, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 20,000 |
| Mar 17, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 46,304 |
| Mar 16, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 11,909 |
| Mar 13, 2026 | 17.90 | 19.14 | 17.41 | 17.91 | 17.91 | -6.28% | 634,913 |
| Mar 12, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 5,000 |
| Mar 11, 2026 | 18.50 | 19.50 | 18.50 | 19.11 | 19.11 | 7.12% | 591,537 |
| 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 |
| Dec 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,124 |
| Dec 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 79,048 |
| Dec 23, 2025 | 18.60 | 18.60 | 18.05 | 18.80 | 18.80 | - | 353,304 |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.80 | 18.80 | - | 146,562 |
| Dec 19, 2025 | 18.75 | 18.75 | 18.70 | 18.80 | 18.80 | - | 208,463 |
| Dec 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 11,000 |
| Dec 17, 2025 | 18.70 | 18.75 | 18.70 | 18.80 | 18.80 | - | 229,854 |
| Dec 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 21,818 |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.80 | 18.80 | - | 184,059 |
| Dec 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 180,843 |
| Dec 11, 2025 | 18.80 | 18.80 | 18.79 | 18.80 | 18.80 | -4.62% | 551,318 |
| Dec 10, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.71 | 19.71 | - | 211,544 |
| Dec 5, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 4,309 |
| Dec 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 28,947 |
| Dec 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 5,144 |
| Dec 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |