Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 387.00 | 391.00 | 370.00 | 378.00 | 378.00 | 494,876 |
| 2024-08-20 | 390.00 | 399.00 | 381.00 | 389.00 | 389.00 | 531,929 |
| 2024-08-19 | 392.00 | 398.50 | 382.00 | 388.00 | 388.00 | 741,852 |
| 2024-08-16 | 402.50 | 409.50 | 388.00 | 390.50 | 390.50 | 1,043,546 |
| 2024-08-15 | 390.00 | 400.50 | 380.50 | 398.50 | 398.50 | 776,030 |
| 2024-08-14 | 385.00 | 394.00 | 377.00 | 381.00 | 381.00 | 403,132 |
| 2024-08-13 | 372.00 | 380.00 | 360.50 | 376.00 | 376.00 | 400,081 |
| 2024-08-12 | 380.00 | 385.00 | 365.00 | 376.00 | 376.00 | 390,812 |
| 2024-08-09 | 375.00 | 387.00 | 367.50 | 374.50 | 374.50 | 545,232 |
| 2024-08-08 | 366.00 | 379.00 | 362.50 | 371.00 | 371.00 | 607,236 |
| 2024-08-07 | 355.00 | 369.00 | 342.00 | 351.00 | 351.00 | 246,407 |
| 2024-08-06 | 346.00 | 361.00 | 346.00 | 354.50 | 354.50 | 549,072 |
| 2024-08-05 | 337.00 | 352.00 | 310.00 | 341.00 | 341.00 | 742,072 |
| 2024-08-02 | 367.00 | 367.00 | 335.00 | 354.00 | 354.00 | 317,156 |
| 2024-08-01 | 373.00 | 385.00 | 360.00 | 365.00 | 365.00 | 466,278 |
| 2024-07-31 | 345.00 | 374.00 | 341.00 | 370.50 | 370.50 | 87,347 |
| 2024-07-30 | 364.00 | 368.00 | 326.00 | 337.50 | 337.50 | 984,128 |
| 2024-07-29 | 387.00 | 397.00 | 343.00 | 360.00 | 360.00 | 733,982 |
| 2024-07-26 | 387.00 | 399.00 | 380.00 | 384.50 | 384.50 | 351,593 |
| 2024-07-25 | 404.00 | 405.00 | 381.00 | 386.50 | 386.50 | 437,280 |
| 2024-07-24 | 421.00 | 426.00 | 400.00 | 403.50 | 403.50 | 723,821 |
| 2024-07-23 | 413.00 | 425.00 | 413.00 | 421.00 | 410.41 | 1,159,044 |
| 2024-07-22 | 378.00 | 409.00 | 376.00 | 405.50 | 395.30 | 1,515,188 |
| 2024-07-19 | 357.00 | 378.00 | 352.00 | 375.00 | 365.57 | 1,109,683 |
| 2024-07-18 | 363.00 | 368.50 | 350.00 | 352.00 | 343.15 | 409,274 |
| 2024-07-17 | 373.50 | 384.00 | 352.50 | 360.50 | 360.50 | 802,614 |
| 2024-07-16 | 359.00 | 380.00 | 313.00 | 372.00 | 372.00 | 992,896 |
| 2024-07-15 | 396.00 | 401.00 | 353.50 | 360.50 | 360.50 | 742,806 |
| 2024-07-12 | 402.00 | 404.50 | 391.50 | 396.50 | 396.50 | 576,374 |
| 2024-07-11 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 502,558 |
| 2024-07-10 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 539,145 |
| 2024-07-08 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 661,252 |
| 2024-07-05 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 619,092 |
| 2024-07-04 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 434,978 |
| 2024-07-03 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 873,011 |
| 2024-07-02 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 868,358 |
| 2024-07-01 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1,459,263 |
| 2024-06-28 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 636,522 |
| 2024-06-27 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 784,189 |
| 2024-06-26 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 511,872 |
| 2024-06-25 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 831,075 |
| 2024-06-24 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 413,367 |
| 2024-06-19 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 526,420 |
| 2024-06-18 | 409.00 | 409.00 | 409.00 | 409.00 | 398.88 | 1,333,359 |
| 2024-06-14 | 409.00 | 409.00 | 409.00 | 409.00 | 398.88 | 959,442 |
| 2024-06-13 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1,379,347 |
| 2024-06-12 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 931,161 |
| 2024-06-11 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 842,803 |
| 2024-06-10 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1,038,835 |
| 2024-06-07 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 778,413 |
| 2024-06-06 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1,115,951 |
| 2024-06-05 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 784,241 |
| 2024-06-04 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1,323,753 |
| 2024-06-03 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 585,229 |
| 2024-05-31 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1,204,112 |
| 2024-05-30 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 2,535,627 |
| 2024-05-29 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 455,072 |
| 2024-05-28 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 438,204 |
| 2024-05-27 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 483,345 |
| 2024-05-24 | 400.00 | 415.00 | 390.50 | 409.00 | 409.00 | 722,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-16 | 0.1667 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.