Banco Hipotecario SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	29.000	30.400	28.200	28.600	28.600	870,189
2023-05-31	25.450	29.500	25.450	28.400	28.400	1,205,894
2023-05-30	26.200	26.200	25.150	25.350	25.350	162,475
2023-05-29	25.900	26.500	25.300	25.800	25.800	220,461
2023-05-24	26.200	26.700	25.400	25.650	25.650	301,227
2023-05-23	25.950	27.000	25.700	26.000	26.000	527,424
2023-05-22	26.500	26.800	25.500	25.750	25.750	267,137
2023-05-19	26.450	27.000	26.400	26.450	26.450	254,492
2023-05-18	27.000	27.300	25.700	26.300	26.300	253,537
2023-05-17	26.600	27.500	26.500	26.850	26.850	193,230
2023-05-16	26.650	26.800	26.000	26.600	26.600	329,166
2023-05-15	27.250	27.250	26.100	26.550	26.550	207,138
2023-05-12	27.100	27.600	26.850	27.250	27.250	516,460
2023-05-11	25.700	27.200	25.150	27.100	27.100	918,204
2023-05-10	24.400	26.000	23.700	25.350	25.350	757,512
2023-05-09	24.800	25.000	24.200	24.350	24.350	252,983
2023-05-08	24.500	24.800	24.100	24.500	24.500	515,203
2023-05-05	24.150	24.500	23.600	24.150	24.150	524,749
2023-05-04	24.000	24.400	23.400	23.700	23.700	142,361
2023-05-03	25.300	25.300	24.000	24.250	24.250	82,506
2023-05-02	25.050	25.050	24.000	24.400	24.400	269,343
2023-04-28	25.000	26.000	24.800	25.050	25.050	123,360
2023-04-27	25.800	26.150	24.500	25.000	25.000	185,951
2023-04-26	26.000	26.500	24.800	25.800	25.800	99,878
2023-04-25	25.000	25.550	24.600	25.250	25.250	246,759
2023-04-24	25.750	25.750	24.700	25.250	25.250	163,592
2023-04-21	24.800	26.000	24.650	24.800	24.800	169,075
2023-04-20	25.050	25.800	24.500	25.200	25.200	114,313
2023-04-19	26.850	26.850	24.500	25.050	25.050	158,077
2023-04-18	26.850	27.300	25.900	26.200	26.200	385,060
2023-04-17	26.300	27.000	25.200	26.850	26.850	232,778
2023-04-14	26.900	26.900	26.200	26.350	26.350	129,590
2023-04-13	25.550	26.800	25.100	26.150	26.150	183,006
2023-04-12	25.800	25.800	25.100	25.200	25.200	40,994
2023-04-11	24.500	25.250	24.500	24.950	24.950	143,458
2023-04-10	24.150	24.450	23.050	24.400	24.400	120,057
2023-04-05	23.200	24.150	23.100	24.000	24.000	84,003
2023-04-04	23.250	23.900	22.800	23.400	23.400	84,932
2023-04-03	23.000	23.250	22.450	23.000	23.000	121,450
2023-03-31	23.300	23.400	22.300	22.550	22.550	64,918
2023-03-30	22.800	23.400	22.300	23.000	23.000	242,361
2023-03-29	22.000	23.100	22.000	22.800	22.800	126,476
2023-03-28	22.800	22.900	22.000	22.600	22.600	44,217
2023-03-27	21.500	22.550	21.350	22.400	22.400	56,262
2023-03-23	22.150	22.150	21.100	21.300	21.300	54,513
2023-03-22	21.850	22.900	21.600	22.100	22.100	88,783
2023-03-21	21.500	22.500	21.500	22.000	22.000	109,652
2023-03-20	20.400	21.400	20.200	20.750	20.750	34,867
2023-03-17	21.200	21.500	20.200	20.950	20.950	46,190
2023-03-16	20.700	21.100	19.750	20.950	20.950	131,619
2023-03-15	20.000	20.850	19.050	20.500	20.500	382,726
2023-03-14	21.000	22.800	20.400	20.850	20.850	215,277
2023-03-13	21.500	21.700	20.500	21.050	21.050	95,947
2023-03-10	23.000	23.000	22.000	22.100	22.100	94,885
2023-03-09	23.500	23.950	22.800	23.000	23.000	80,588
2023-03-08	23.250	24.300	23.200	23.500	23.500	128,026
2023-03-07	24.000	24.800	22.800	23.500	23.500	126,379
2023-03-06	23.900	24.200	22.700	23.900	23.900	145,434
2023-03-03	23.500	23.800	23.000	23.800	23.800	157,044
2023-03-02	24.300	24.650	23.300	23.500	23.500	181,952

← NewerPage 15 of 21 · 1,235 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.