Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 218.00 | 242.50 | 213.75 | 226.50 | 226.50 | 2,085,004 |
| 2024-02-22 | 168.50 | 223.00 | 164.00 | 207.75 | 207.75 | 1,310,733 |
| 2024-02-21 | 177.50 | 177.50 | 165.00 | 167.00 | 167.00 | 576,000 |
| 2024-02-20 | 180.50 | 186.50 | 174.00 | 175.75 | 175.75 | 432,808 |
| 2024-02-19 | 180.50 | 189.00 | 173.75 | 181.25 | 181.25 | 519,690 |
| 2024-02-16 | 195.00 | 205.00 | 180.00 | 184.50 | 184.50 | 831,610 |
| 2024-02-15 | 201.50 | 210.75 | 190.00 | 194.75 | 194.75 | 371,693 |
| 2024-02-14 | 202.00 | 215.00 | 200.00 | 202.25 | 202.25 | 413,467 |
| 2024-02-09 | 193.00 | 210.00 | 189.50 | 205.00 | 205.00 | 938,069 |
| 2024-02-08 | 210.00 | 215.00 | 190.00 | 196.75 | 196.75 | 1,941,941 |
| 2024-02-07 | 235.00 | 238.75 | 205.25 | 215.50 | 215.50 | 1,143,231 |
| 2024-02-06 | 246.00 | 258.00 | 240.00 | 245.75 | 245.75 | 649,435 |
| 2024-02-05 | 254.00 | 269.00 | 236.00 | 245.50 | 245.50 | 1,541,580 |
| 2024-02-02 | 231.00 | 254.50 | 223.25 | 250.50 | 250.50 | 1,449,214 |
| 2024-02-01 | 229.00 | 231.00 | 220.00 | 228.00 | 228.00 | 781,932 |
| 2024-01-31 | 223.00 | 231.75 | 206.25 | 224.50 | 224.50 | 817,741 |
| 2024-01-30 | 229.00 | 240.00 | 212.25 | 222.50 | 222.50 | 808,097 |
| 2024-01-29 | 239.00 | 239.00 | 220.00 | 227.75 | 227.75 | 719,323 |
| 2024-01-26 | 235.00 | 258.00 | 230.00 | 238.75 | 238.75 | 1,273,752 |
| 2024-01-25 | 238.00 | 253.00 | 228.00 | 242.75 | 242.75 | 2,233,196 |
| 2024-01-24 | 230.00 | 238.75 | 215.00 | 236.75 | 236.75 | 1,865,480 |
| 2024-01-23 | 240.00 | 242.00 | 215.00 | 226.00 | 226.00 | 1,704,820 |
| 2024-01-22 | 225.50 | 245.00 | 225.50 | 237.25 | 237.25 | 2,108,541 |
| 2024-01-19 | 212.00 | 239.00 | 206.25 | 219.50 | 219.50 | 3,340,786 |
| 2024-01-18 | 173.00 | 212.50 | 173.00 | 204.50 | 204.50 | 4,303,537 |
| 2024-01-17 | 145.25 | 172.00 | 145.25 | 166.25 | 166.25 | 1,257,786 |
| 2024-01-16 | 148.00 | 151.00 | 140.00 | 145.25 | 145.25 | 1,231,001 |
| 2024-01-15 | 152.00 | 159.00 | 142.50 | 144.50 | 144.50 | 1,376,390 |
| 2024-01-12 | 149.75 | 157.00 | 149.75 | 152.00 | 152.00 | 1,119,259 |
| 2024-01-11 | 135.00 | 151.50 | 135.00 | 149.25 | 149.25 | 1,436,390 |
| 2024-01-10 | 118.50 | 138.00 | 118.00 | 134.25 | 134.25 | 1,789,757 |
| 2024-01-09 | 115.75 | 120.50 | 111.00 | 118.50 | 118.50 | 661,686 |
| 2024-01-08 | 111.50 | 116.00 | 109.50 | 114.75 | 114.75 | 552,156 |
| 2024-01-05 | 110.25 | 113.00 | 107.50 | 110.25 | 110.25 | 792,909 |
| 2024-01-04 | 113.50 | 115.50 | 107.00 | 110.00 | 110.00 | 663,839 |
| 2024-01-03 | 118.00 | 119.00 | 111.00 | 112.25 | 112.25 | 703,889 |
| 2024-01-02 | 115.50 | 124.00 | 112.00 | 117.25 | 117.25 | 849,618 |
| 2023-12-29 | 112.50 | 119.00 | 112.00 | 114.00 | 114.00 | 911,664 |
| 2023-12-28 | 109.00 | 119.50 | 107.50 | 111.75 | 111.75 | 842,825 |
| 2023-12-27 | 107.00 | 122.00 | 100.00 | 108.00 | 108.00 | 2,152,286 |
| 2023-12-26 | 94.000 | 111.75 | 92.000 | 108.00 | 108.00 | 2,140,376 |
| 2023-12-22 | 86.600 | 91.900 | 85.100 | 90.200 | 90.200 | 402,142 |
| 2023-12-21 | 81.800 | 89.900 | 81.800 | 86.300 | 86.300 | 663,096 |
| 2023-12-20 | 75.500 | 83.000 | 74.500 | 80.700 | 80.700 | 504,033 |
| 2023-12-19 | 77.000 | 77.000 | 74.200 | 75.200 | 75.200 | 215,462 |
| 2023-12-18 | 75.300 | 78.000 | 71.000 | 74.000 | 74.000 | 209,541 |
| 2023-12-15 | 81.500 | 81.500 | 73.600 | 74.600 | 74.600 | 253,609 |
| 2023-12-14 | 82.200 | 84.000 | 75.500 | 78.000 | 78.000 | 581,678 |
| 2023-12-13 | 80.000 | 85.000 | 74.000 | 79.300 | 79.300 | 467,999 |
| 2023-12-12 | 78.500 | 81.500 | 77.500 | 79.900 | 79.900 | 582,097 |
| 2023-12-11 | 78.100 | 81.800 | 74.000 | 77.800 | 77.800 | 402,147 |
| 2023-12-07 | 73.000 | 77.800 | 71.500 | 76.300 | 76.300 | 851,863 |
| 2023-12-06 | 73.100 | 77.500 | 71.200 | 72.800 | 72.800 | 648,591 |
| 2023-12-05 | 69.000 | 72.700 | 68.500 | 71.700 | 71.700 | 904,925 |
| 2023-12-04 | 75.000 | 75.000 | 68.100 | 70.700 | 70.700 | 597,217 |
| 2023-12-01 | 73.500 | 78.000 | 70.500 | 74.000 | 74.000 | 892,604 |
| 2023-11-30 | 73.000 | 78.600 | 67.000 | 73.700 | 73.700 | 549,298 |
| 2023-11-29 | 70.000 | 74.400 | 67.000 | 70.500 | 70.500 | 492,575 |
| 2023-11-28 | 77.000 | 79.900 | 66.900 | 70.200 | 70.200 | 884,099 |
| 2023-11-27 | 66.500 | 85.000 | 66.500 | 74.100 | 74.100 | 2,154,439 |
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.