Banco Hipotecario SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	49.150	52.000	49.150	51.500	51.500	1,398,658
2023-08-28	47.100	49.100	47.100	48.950	48.950	892,608
2023-08-25	45.000	46.900	43.800	46.100	46.100	965,424
2023-08-24	44.350	44.800	43.400	44.500	44.500	561,947
2023-08-23	43.500	44.500	43.100	43.900	43.900	325,245
2023-08-22	44.550	45.800	42.000	43.300	43.300	522,862
2023-08-18	42.850	45.000	41.600	44.350	44.350	941,186
2023-08-17	41.500	43.500	41.500	42.500	42.500	593,181
2023-08-16	39.100	42.300	39.000	41.000	41.000	1,322,225
2023-08-15	36.800	38.950	35.550	38.800	38.800	844,703
2023-08-14	35.000	38.000	33.100	36.850	36.850	280,247
2023-08-11	37.050	37.200	35.500	36.700	36.700	825,970
2023-08-10	35.200	36.400	35.000	36.050	36.050	808,855
2023-08-09	35.500	36.000	35.100	35.200	35.200	555,734
2023-08-08	34.200	36.100	34.000	35.400	35.400	873,111
2023-08-07	35.000	35.150	33.500	34.100	34.100	438,421
2023-08-04	35.050	35.500	33.900	34.800	34.800	363,544
2023-08-03	33.800	34.800	33.100	34.000	34.000	418,105
2023-08-02	35.200	35.200	33.200	33.500	33.500	481,782
2023-08-01	36.500	36.650	34.500	34.850	34.850	642,117
2023-07-31	36.900	36.900	35.150	36.300	36.300	533,937
2023-07-28	35.200	36.350	35.200	35.700	35.700	349,664
2023-07-27	36.950	37.000	34.300	35.350	35.350	351,885
2023-07-26	37.000	37.450	36.050	36.350	36.350	106,654
2023-07-25	36.550	37.400	36.000	36.700	36.700	297,164
2023-07-24	36.500	37.400	35.800	36.550	36.550	858,809
2023-07-21	34.050	36.000	34.050	35.800	35.800	820,274
2023-07-20	34.600	34.600	33.500	34.050	34.050	284,422
2023-07-19	34.700	35.100	33.450	34.050	34.050	457,640
2023-07-18	34.500	35.100	34.000	34.200	34.200	219,903
2023-07-17	34.200	34.600	33.300	34.100	34.100	290,874
2023-07-14	35.400	35.500	32.600	33.400	33.400	416,251
2023-07-13	33.000	35.000	31.900	34.600	34.600	651,331
2023-07-12	33.450	33.800	33.000	33.150	33.150	387,751
2023-07-11	33.050	34.350	33.000	33.150	33.150	218,043
2023-07-10	34.000	34.950	32.800	33.100	33.100	718,079
2023-07-07	34.350	35.000	33.850	34.300	34.300	178,359
2023-07-06	35.200	36.100	34.000	34.300	34.300	259,503
2023-07-05	36.200	36.300	35.500	36.050	36.050	311,172
2023-07-04	35.750	37.000	35.450	36.250	36.250	467,486
2023-07-03	35.000	35.750	34.550	35.450	35.450	328,457
2023-06-30	34.500	35.800	33.900	34.950	34.950	353,193
2023-06-29	33.900	34.650	32.300	34.300	34.300	395,588
2023-06-28	34.350	35.300	33.700	34.000	34.000	456,235
2023-06-27	36.900	36.950	33.000	33.850	33.850	490,745
2023-06-26	37.000	38.000	34.500	36.100	36.100	666,257
2023-06-23	35.600	36.550	34.400	35.600	35.600	746,684
2023-06-22	36.450	37.200	34.300	35.750	35.750	538,257
2023-06-21	35.050	37.400	35.050	36.950	36.950	986,073
2023-06-16	33.250	35.000	32.600	34.650	34.650	1,094,917
2023-06-15	31.550	34.000	31.000	32.600	32.600	870,667
2023-06-14	32.600	32.600	31.800	32.050	32.050	494,669
2023-06-13	31.400	32.000	31.100	31.800	31.800	677,832
2023-06-12	31.500	32.000	31.000	31.200	31.200	496,877
2023-06-09	32.450	32.450	31.000	31.300	31.300	569,423
2023-06-08	33.000	33.200	31.500	31.900	31.900	724,173
2023-06-07	31.000	33.200	30.950	32.700	32.700	1,899,674
2023-06-06	28.000	30.900	28.000	30.650	30.650	2,015,133
2023-06-05	28.950	28.950	27.400	28.150	28.150	592,376
2023-06-02	28.600	29.550	27.500	28.250	28.250	607,340

← NewerPage 14 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.