Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 413.50 | 415.00 | 394.50 | 398.50 | 398.50 | 925,411 |
| 2024-05-22 | 445.00 | 449.00 | 401.00 | 416.50 | 416.50 | 1,401,818 |
| 2024-05-21 | 425.00 | 444.00 | 423.00 | 432.50 | 432.50 | 1,416,464 |
| 2024-05-20 | 400.00 | 425.00 | 391.00 | 423.50 | 413.78 | 1,589,941 |
| 2024-05-17 | 410.00 | 420.00 | 391.00 | 397.50 | 388.38 | 847,130 |
| 2024-05-16 | 408.00 | 415.00 | 388.00 | 407.00 | 397.66 | 1,026,913 |
| 2024-05-15 | 387.50 | 405.00 | 387.50 | 402.00 | 402.00 | 1,166,737 |
| 2024-05-14 | 357.00 | 387.00 | 350.00 | 383.50 | 383.50 | 944,475 |
| 2024-05-13 | 375.00 | 384.00 | 352.50 | 357.50 | 357.50 | 899,779 |
| 2024-05-10 | 365.00 | 379.00 | 365.00 | 370.50 | 370.50 | 832,641 |
| 2024-05-09 | 375.00 | 379.00 | 355.00 | 362.00 | 362.00 | 1,611,246 |
| 2024-05-08 | 386.00 | 402.00 | 372.50 | 379.00 | 379.00 | 961,764 |
| 2024-05-07 | 404.00 | 405.00 | 364.00 | 386.50 | 386.50 | 2,207,731 |
| 2024-05-06 | 405.50 | 410.00 | 377.00 | 396.00 | 396.00 | 2,483,707 |
| 2024-05-03 | 423.00 | 425.00 | 400.00 | 403.00 | 403.00 | 1,855,315 |
| 2024-05-02 | 410.00 | 425.50 | 392.00 | 408.50 | 408.50 | 1,439,321 |
| 2024-04-30 | 410.00 | 420.00 | 401.50 | 408.00 | 408.00 | 1,920,809 |
| 2024-04-29 | 380.00 | 405.00 | 380.00 | 395.00 | 395.00 | 1,558,739 |
| 2024-04-26 | 360.00 | 380.00 | 359.50 | 372.50 | 372.50 | 687,471 |
| 2024-04-25 | 331.00 | 357.00 | 321.00 | 355.50 | 355.50 | 1,316,597 |
| 2024-04-24 | 334.00 | 337.00 | 312.00 | 332.50 | 332.50 | 1,138,506 |
| 2024-04-23 | 339.00 | 350.00 | 332.00 | 334.00 | 334.00 | 1,064,686 |
| 2024-04-22 | 318.00 | 335.50 | 316.50 | 332.50 | 332.50 | 1,213,659 |
| 2024-04-19 | 311.00 | 319.00 | 303.50 | 315.50 | 315.50 | 811,751 |
| 2024-04-18 | 309.50 | 319.00 | 302.00 | 313.00 | 313.00 | 555,093 |
| 2024-04-17 | 315.00 | 336.00 | 297.00 | 307.00 | 307.00 | 625,293 |
| 2024-04-16 | 298.50 | 317.50 | 278.00 | 316.50 | 316.50 | 1,240,198 |
| 2024-04-15 | 327.00 | 332.50 | 288.00 | 295.50 | 295.50 | 1,577,715 |
| 2024-04-12 | 361.00 | 367.00 | 330.00 | 338.00 | 338.00 | 1,645,340 |
| 2024-04-11 | 320.00 | 359.00 | 313.00 | 353.50 | 353.50 | 158,593 |
| 2024-04-10 | 319.00 | 324.00 | 307.00 | 318.50 | 318.50 | 777,761 |
| 2024-04-09 | 315.00 | 325.00 | 301.50 | 315.50 | 315.50 | 1,273,224 |
| 2024-04-08 | 295.00 | 318.00 | 292.50 | 310.00 | 310.00 | 1,170,376 |
| 2024-04-05 | 285.00 | 304.50 | 283.00 | 291.50 | 291.50 | 891,357 |
| 2024-04-04 | 293.00 | 295.50 | 280.00 | 282.50 | 282.50 | 817,421 |
| 2024-04-03 | 287.00 | 293.00 | 270.00 | 290.00 | 290.00 | 908,810 |
| 2024-03-27 | 286.00 | 293.00 | 279.00 | 287.50 | 287.50 | 832,086 |
| 2024-03-26 | 280.50 | 294.00 | 274.00 | 285.50 | 285.50 | 1,047,673 |
| 2024-03-25 | 284.00 | 296.00 | 278.00 | 283.00 | 283.00 | 1,539,060 |
| 2024-03-22 | 260.00 | 279.00 | 260.00 | 274.00 | 274.00 | 1,579,234 |
| 2024-03-21 | 255.00 | 262.00 | 240.50 | 259.50 | 259.50 | 1,714,285 |
| 2024-03-20 | 244.00 | 253.50 | 236.25 | 250.00 | 250.00 | 833,751 |
| 2024-03-19 | 214.00 | 245.75 | 213.50 | 242.25 | 242.25 | 1,937,156 |
| 2024-03-18 | 215.50 | 221.00 | 210.50 | 216.75 | 216.75 | 630,168 |
| 2024-03-15 | 200.00 | 213.50 | 185.25 | 210.25 | 210.25 | 607,415 |
| 2024-03-14 | 206.00 | 216.00 | 196.00 | 202.25 | 202.25 | 713,799 |
| 2024-03-13 | 218.00 | 221.00 | 190.00 | 211.00 | 211.00 | 935,920 |
| 2024-03-12 | 180.00 | 210.00 | 180.00 | 209.00 | 209.00 | 757,779 |
| 2024-03-11 | 191.50 | 199.00 | 171.50 | 181.75 | 181.75 | 541,127 |
| 2024-03-08 | 202.00 | 206.00 | 182.25 | 187.50 | 187.50 | 603,917 |
| 2024-03-07 | 210.00 | 210.00 | 195.00 | 202.25 | 202.25 | 319,732 |
| 2024-03-06 | 200.00 | 210.00 | 195.00 | 203.25 | 203.25 | 513,133 |
| 2024-03-05 | 220.00 | 224.00 | 190.00 | 196.25 | 196.25 | 335,867 |
| 2024-03-04 | 211.00 | 230.00 | 211.00 | 216.00 | 216.00 | 530,277 |
| 2024-03-01 | 210.00 | 216.00 | 200.00 | 206.25 | 206.25 | 434,072 |
| 2024-02-29 | 198.00 | 210.00 | 198.00 | 204.75 | 204.75 | 497,767 |
| 2024-02-28 | 201.50 | 225.00 | 187.00 | 196.00 | 196.00 | 699,695 |
| 2024-02-27 | 217.00 | 225.00 | 195.00 | 205.25 | 205.25 | 606,982 |
| 2024-02-26 | 229.50 | 240.00 | 199.00 | 217.50 | 217.50 | 738,503 |
| 2024-02-23 | 218.00 | 242.50 | 213.75 | 226.50 | 226.50 | 2,085,004 |
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.