Banco Hipotecario SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	25.350	25.350	24.300	24.400	24.400	145,935
2023-02-28	24.950	25.300	24.700	25.250	25.250	168,543
2023-02-27	24.500	24.900	24.250	24.600	24.600	106,800
2023-02-24	25.850	25.850	24.500	24.550	24.550	54,893
2023-02-23	24.800	26.200	24.500	25.200	25.200	268,534
2023-02-22	25.000	26.500	24.450	25.000	25.000	134,379
2023-02-17	25.400	25.500	23.950	25.150	25.150	109,691
2023-02-16	25.100	25.600	24.550	25.000	25.000	273,091
2023-02-15	26.000	26.850	24.950	25.100	25.100	456,257
2023-02-14	25.250	27.600	25.000	26.200	26.200	734,280
2023-02-13	24.250	26.000	23.750	25.200	25.200	272,127
2023-02-10	23.800	24.250	23.500	23.500	23.500	216,753
2023-02-09	23.650	24.250	23.650	23.800	23.800	56,004
2023-02-08	24.050	24.250	23.600	23.750	23.750	134,752
2023-02-07	24.050	24.600	23.900	24.400	24.400	130,591
2023-02-06	24.000	24.950	23.300	24.350	24.350	470,321
2023-02-03	24.900	26.450	24.800	24.800	24.800	98,155
2023-02-02	25.700	27.000	25.650	25.700	25.700	133,382
2023-02-01	26.800	27.200	25.200	26.300	26.300	125,413
2023-01-31	25.000	26.500	24.200	26.400	26.400	418,066
2023-01-30	26.550	26.700	25.000	25.500	25.500	285,263
2023-01-27	27.000	27.850	26.400	26.550	26.550	278,291
2023-01-26	28.000	28.100	26.650	27.250	27.250	385,850
2023-01-25	27.000	27.900	25.800	27.300	27.300	266,607
2023-01-24	27.500	27.500	25.700	27.100	27.100	193,096
2023-01-23	26.500	28.500	26.500	28.050	28.050	315,763
2023-01-20	26.450	27.900	26.000	26.600	26.600	319,361
2023-01-19	26.200	26.300	23.250	25.250	25.250	563,234
2023-01-18	29.800	30.900	24.800	25.700	25.700	939,478
2023-01-17	28.750	29.800	28.600	28.600	28.600	656,328
2023-01-16	27.650	28.850	27.450	28.000	28.000	1,026,094
2023-01-13	28.150	30.500	28.150	28.400	28.400	667,614
2023-01-12	29.850	31.000	27.000	29.000	29.000	1,148,912
2023-01-11	28.000	30.400	28.000	29.800	29.800	1,057,472
2023-01-10	26.700	28.300	26.700	28.000	28.000	1,550,633
2023-01-09	23.000	26.150	22.600	26.000	26.000	594,517
2023-01-06	22.950	24.000	22.300	23.300	23.300	628,729
2023-01-05	21.700	22.450	21.100	22.200	22.200	582,618
2023-01-04	20.400	21.700	19.750	21.650	21.650	439,375
2023-01-03	20.500	21.600	19.700	20.550	20.550	528,416
2023-01-02	19.100	21.400	18.800	20.300	20.300	1,281,968
2022-12-30	17.250	18.900	16.800	18.500	18.500	299,789
2022-12-29	17.350	17.350	16.850	17.200	17.200	449,992
2022-12-28	17.400	17.500	16.700	17.000	17.000	412,931
2022-12-27	17.450	17.850	16.950	17.500	17.500	222,616
2022-12-26	16.000	18.000	16.000	17.450	17.450	449,930
2022-12-23	14.500	16.650	14.000	16.500	16.500	869,585
2022-12-22	14.500	14.950	14.050	14.250	14.250	175,506
2022-12-21	13.850	15.000	13.200	14.000	14.000	304,882
2022-12-20	13.250	13.350	13.250	13.300	13.300	30,058
2022-12-19	13.300	13.400	12.900	13.200	13.200	137,336
2022-12-16	13.300	13.450	12.750	12.900	12.900	146,941
2022-12-15	13.850	13.850	13.300	13.550	13.550	81,155
2022-12-14	13.750	13.900	13.600	13.700	13.700	164,125
2022-12-13	13.750	13.900	13.600	13.800	13.800	239,077
2022-12-12	13.700	13.900	13.100	13.700	13.700	157,719
2022-12-07	12.750	13.500	12.750	13.500	13.500	194,948
2022-12-06	13.150	13.450	12.900	13.300	13.300	70,666
2022-12-05	13.500	13.800	13.150	13.150	13.150	510,463
2022-12-02	13.000	13.750	12.750	13.500	13.500	197,566

← NewerPage 16 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.