Banco Hipotecario SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	52.300	66.300	52.300	65.100	65.100	2,145,019
2023-11-23	46.100	52.800	46.100	52.300	52.300	791,037
2023-11-22	43.100	49.750	43.100	45.950	45.950	935,790
2023-11-21	43.000	45.000	40.600	42.500	42.500	1,027,981
2023-11-17	37.000	37.200	35.500	36.050	36.050	519,104
2023-11-16	36.750	37.150	35.500	36.100	36.100	122,554
2023-11-15	37.600	37.600	36.100	36.550	36.550	134,279
2023-11-14	38.000	38.000	35.000	36.700	36.700	342,732
2023-11-13	38.300	39.600	37.500	38.000	38.000	204,636
2023-11-10	37.250	38.250	37.000	38.200	38.200	225,532
2023-11-09	37.050	37.600	35.500	36.950	36.950	288,571
2023-11-08	37.850	38.800	37.000	37.200	37.200	141,054
2023-11-07	39.000	39.900	37.300	37.600	37.600	238,676
2023-11-06	39.050	39.050	39.050	39.050	39.050	0
2023-11-03	40.500	41.000	38.700	39.150	39.150	89,855
2023-11-02	40.500	40.800	39.700	39.950	39.950	442,400
2023-11-01	38.000	40.000	37.600	39.650	39.650	134,235
2023-10-31	38.950	38.950	37.000	37.700	37.700	500
2023-10-30	40.900	41.200	37.250	37.800	37.800	207,346
2023-10-27	41.400	44.000	40.100	40.800	40.800	151,194
2023-10-26	44.700	44.700	42.000	42.200	42.200	189,083
2023-10-25	41.950	43.950	39.800	43.600	43.600	114,317
2023-10-24	42.200	45.300	40.000	41.250	41.250	101,230
2023-10-23	45.500	47.500	42.000	42.900	42.900	396,978
2023-10-20	43.400	46.300	43.100	44.650	44.650	538,138
2023-10-19	43.900	43.900	42.200	42.250	42.250	198,902
2023-10-18	46.500	47.500	43.750	43.850	43.850	658,820
2023-10-17	42.500	46.900	42.500	45.900	45.900	464,087
2023-10-12	42.300	44.000	41.000	42.450	42.450	871,559
2023-10-11	43.000	43.900	40.900	42.250	42.250	133,188
2023-10-10	41.100	43.000	41.000	42.650	42.650	337,245
2023-10-09	41.200	43.500	40.000	40.750	40.750	338,837
2023-10-06	39.500	40.950	39.100	40.400	40.400	416,755
2023-10-05	40.600	40.900	39.000	39.150	39.150	607,392
2023-10-04	38.350	40.050	37.750	39.550	39.550	399,163
2023-10-03	39.450	39.450	38.000	38.350	38.350	232,775
2023-10-02	39.500	40.000	38.500	38.850	38.850	236,964
2023-09-29	40.500	43.000	39.100	39.450	39.450	227,691
2023-09-28	39.350	40.950	39.350	40.250	40.250	150,317
2023-09-27	39.100	40.150	36.700	39.850	39.850	250,584
2023-09-26	40.000	40.900	39.000	39.200	39.200	208,219
2023-09-25	40.450	41.000	39.300	39.800	39.800	136,856
2023-09-22	40.900	41.500	40.100	40.450	40.450	81,472
2023-09-21	42.000	42.000	40.500	40.600	40.600	77,412
2023-09-20	42.950	43.300	41.500	42.050	42.050	188,664
2023-09-19	43.050	44.250	42.800	42.950	42.950	82,175
2023-09-18	42.600	44.500	42.500	43.350	43.350	317,870
2023-09-15	42.850	42.900	41.000	42.450	42.450	168,960
2023-09-14	42.550	43.500	41.700	42.100	42.100	116,831
2023-09-13	40.000	42.500	39.500	41.800	41.800	208,343
2023-09-12	39.150	40.500	38.800	39.950	39.950	260,203
2023-09-11	39.000	39.950	38.350	38.800	38.800	374,130
2023-09-08	42.550	45.000	38.000	38.900	38.900	558,544
2023-09-07	45.000	45.000	42.000	42.250	42.250	279,343
2023-09-06	44.250	45.500	44.000	44.250	44.250	150,101
2023-09-05	47.050	47.300	44.200	44.600	44.600	175,991
2023-09-04	47.000	47.900	46.100	46.800	46.800	224,972
2023-09-01	50.000	50.000	46.250	46.900	46.900	495,692
2023-08-31	49.000	50.000	46.500	47.650	47.650	1,057,955
2023-08-30	52.500	52.500	48.800	49.850	49.850	547,628

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.