Banco Hipotecario SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	12.900	13.000	12.500	12.600	12.600	75,296
2022-11-30	12.700	12.850	12.400	12.700	12.700	283,733
2022-11-29	12.000	12.800	12.000	12.500	12.500	493,157
2022-11-28	11.800	12.400	11.600	11.800	11.800	204,795
2022-11-25	11.000	11.900	11.000	11.900	11.900	234,735
2022-11-24	11.000	11.300	10.800	11.300	11.300	161,312
2022-11-23	10.850	11.300	10.400	11.000	11.000	227,320
2022-11-22	11.600	11.600	10.800	11.050	11.050	95,040
2022-11-18	11.400	11.500	10.850	11.200	11.200	79,511
2022-11-17	10.950	11.350	10.850	11.150	11.150	117,781
2022-11-16	10.900	11.000	10.900	10.900	10.900	59,066
2022-11-15	10.900	11.200	10.450	11.100	11.100	155,714
2022-11-14	11.400	11.400	10.700	11.100	11.100	62,477
2022-11-11	10.400	11.200	10.400	11.050	11.050	179,655
2022-11-10	10.400	10.700	10.250	10.350	10.350	110,737
2022-11-09	10.450	10.600	10.350	10.450	10.450	53,085
2022-11-08	10.650	10.650	10.400	10.550	10.550	30,272
2022-11-07	11.000	11.000	10.550	10.650	10.650	30,158
2022-11-04	10.600	10.700	10.400	10.650	10.650	129,618
2022-11-03	10.800	10.800	10.500	10.600	10.600	92,587
2022-11-02	10.400	10.650	10.400	10.550	10.550	90,500
2022-11-01	10.800	10.800	10.600	10.650	10.650	63,199
2022-10-31	10.750	10.800	10.500	10.600	10.600	61,612
2022-10-28	10.600	10.750	10.250	10.600	10.600	124,637
2022-10-27	10.650	10.850	10.550	10.600	10.600	140,087
2022-10-26	10.500	10.600	10.400	10.550	10.550	73,565
2022-10-25	10.450	10.800	10.350	10.500	10.500	88,880
2022-10-24	10.750	10.750	10.400	10.450	10.450	142,493
2022-10-21	10.450	10.750	10.250	10.750	10.750	56,385
2022-10-20	10.900	10.900	10.550	10.650	10.650	25,007
2022-10-19	10.700	10.700	10.450	10.500	10.500	42,627
2022-10-18	10.900	10.900	10.400	10.700	10.700	12,727
2022-10-17	10.950	10.950	10.400	10.700	10.700	51,915
2022-10-14	10.600	10.900	10.400	10.600	10.600	68,782
2022-10-13	10.450	11.000	10.400	10.600	10.600	128,501
2022-10-12	11.000	11.150	10.500	10.550	10.550	59,058
2022-10-11	11.500	11.500	10.700	10.800	10.800	131,960
2022-10-06	11.200	11.450	11.100	11.400	11.400	104,095
2022-10-05	11.200	11.200	10.900	11.200	11.200	39,994
2022-10-04	11.000	11.500	11.000	11.200	11.200	60,583
2022-10-03	10.800	11.150	10.600	11.050	11.050	45,370
2022-09-30	10.550	10.850	10.400	10.650	10.650	75,729
2022-09-29	10.550	10.650	10.000	10.500	10.500	160,353
2022-09-28	10.500	10.750	10.050	10.650	10.650	24,836
2022-09-27	11.000	11.150	10.450	10.500	10.500	157,430
2022-09-26	11.000	11.700	10.700	10.750	10.750	150,471
2022-09-23	11.400	11.400	11.000	11.050	11.050	312,718
2022-09-22	11.600	11.750	11.500	11.700	11.700	65,722
2022-09-21	11.750	11.750	11.600	11.650	11.650	112,744
2022-09-20	12.150	12.150	11.700	11.750	11.750	61,357
2022-09-19	11.850	12.000	11.600	11.950	11.950	115,937
2022-09-16	11.800	12.000	11.650	11.900	11.900	82,844
2022-09-15	12.150	12.650	11.900	12.050	12.050	244,913
2022-09-14	12.150	12.450	11.950	12.250	12.250	107,132
2022-09-13	12.300	12.400	11.950	12.150	12.150	110,664
2022-09-12	12.900	12.900	12.350	12.400	12.400	124,918
2022-09-09	12.600	12.700	12.250	12.550	12.550	318,895
2022-09-08	12.550	13.250	12.500	12.550	12.550	125,995
2022-09-07	11.900	13.200	11.900	12.750	12.750	503,312
2022-09-06	12.050	12.400	11.950	12.200	12.200	98,095

← NewerPage 17 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.