Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 7.600 | 7.650 | 7.400 | 7.410 | 7.410 | 47,616 |
| 2022-06-07 | 7.630 | 7.640 | 7.500 | 7.600 | 7.600 | 70,239 |
| 2022-06-06 | 7.680 | 7.690 | 7.600 | 7.640 | 7.640 | 39,661 |
| 2022-06-03 | 7.650 | 7.660 | 7.600 | 7.640 | 7.640 | 33,099 |
| 2022-06-02 | 7.660 | 7.660 | 7.610 | 7.620 | 7.620 | 49,249 |
| 2022-06-01 | 7.800 | 7.800 | 7.600 | 7.660 | 7.660 | 53,580 |
| 2022-05-31 | 7.660 | 7.820 | 7.610 | 7.640 | 7.640 | 109,544 |
| 2022-05-30 | 7.520 | 7.800 | 7.520 | 7.690 | 7.690 | 191,710 |
| 2022-05-27 | 7.780 | 7.850 | 7.530 | 7.600 | 7.600 | 211,816 |
| 2022-05-26 | 7.580 | 7.790 | 7.500 | 7.700 | 7.700 | 104,574 |
| 2022-05-24 | 7.600 | 8.000 | 7.510 | 7.600 | 7.600 | 396,185 |
| 2022-05-23 | 7.760 | 7.760 | 7.470 | 7.750 | 7.750 | 76,979 |
| 2022-05-20 | 7.750 | 7.750 | 7.480 | 7.650 | 7.650 | 23,168 |
| 2022-05-19 | 7.680 | 7.680 | 7.610 | 7.640 | 7.640 | 41,426 |
| 2022-05-17 | 7.810 | 7.810 | 7.650 | 7.680 | 7.680 | 46,071 |
| 2022-05-16 | 7.700 | 7.790 | 7.550 | 7.670 | 7.670 | 60,819 |
| 2022-05-13 | 7.380 | 7.740 | 7.140 | 7.730 | 7.730 | 154,409 |
| 2022-05-12 | 7.300 | 7.310 | 7.160 | 7.240 | 7.240 | 58,876 |
| 2022-05-11 | 7.090 | 7.400 | 7.090 | 7.300 | 7.300 | 135,073 |
| 2022-05-10 | 7.350 | 7.400 | 6.900 | 7.090 | 7.090 | 139,335 |
| 2022-05-09 | 7.800 | 7.800 | 7.220 | 7.270 | 7.270 | 131,164 |
| 2022-05-06 | 7.600 | 7.640 | 7.440 | 7.520 | 7.520 | 72,254 |
| 2022-05-05 | 7.620 | 7.780 | 7.450 | 7.520 | 7.520 | 69,581 |
| 2022-05-04 | 7.630 | 7.780 | 7.630 | 7.700 | 7.700 | 44,951 |
| 2022-05-03 | 7.690 | 7.790 | 7.670 | 7.700 | 7.700 | 62,013 |
| 2022-05-02 | 7.570 | 7.690 | 7.480 | 7.650 | 7.650 | 120,895 |
| 2022-04-29 | 7.610 | 7.730 | 7.570 | 7.570 | 7.570 | 80,005 |
| 2022-04-28 | 7.780 | 7.780 | 7.580 | 7.610 | 7.610 | 9,684 |
| 2022-04-27 | 7.610 | 7.690 | 7.590 | 7.660 | 7.660 | 17,075 |
| 2022-04-26 | 7.550 | 7.720 | 7.550 | 7.570 | 7.570 | 28,752 |
| 2022-04-25 | 7.890 | 7.890 | 7.620 | 7.680 | 7.680 | 32,139 |
| 2022-04-22 | 7.790 | 8.000 | 7.630 | 7.820 | 7.820 | 107,952 |
| 2022-04-21 | 7.520 | 7.800 | 7.520 | 7.670 | 7.670 | 61,265 |
| 2022-04-20 | 7.520 | 7.690 | 7.520 | 7.580 | 7.580 | 41,780 |
| 2022-04-19 | 7.570 | 7.700 | 7.530 | 7.590 | 7.590 | 132,738 |
| 2022-04-18 | 7.700 | 7.700 | 7.550 | 7.570 | 7.570 | 80,234 |
| 2022-04-13 | 7.550 | 7.550 | 7.450 | 7.510 | 7.510 | 141,941 |
| 2022-04-12 | 7.690 | 7.750 | 7.450 | 7.480 | 7.480 | 162,075 |
| 2022-04-11 | 7.610 | 7.780 | 7.500 | 7.530 | 7.530 | 73,164 |
| 2022-04-08 | 7.720 | 7.810 | 7.580 | 7.620 | 7.620 | 45,390 |
| 2022-04-07 | 7.830 | 7.830 | 7.590 | 7.600 | 7.600 | 98,653 |
| 2022-04-06 | 7.600 | 7.790 | 7.500 | 7.600 | 7.600 | 53,655 |
| 2022-04-05 | 7.940 | 7.940 | 7.570 | 7.680 | 7.680 | 87,287 |
| 2022-04-04 | 7.740 | 7.850 | 7.590 | 7.700 | 7.700 | 266,891 |
| 2022-04-01 | 7.810 | 7.920 | 7.680 | 7.720 | 7.720 | 116,565 |
| 2022-03-31 | 8.180 | 8.180 | 7.730 | 7.740 | 7.740 | 128,024 |
| 2022-03-30 | 8.000 | 8.000 | 7.810 | 7.890 | 7.890 | 152,642 |
| 2022-03-29 | 8.160 | 8.280 | 7.800 | 7.970 | 7.970 | 81,538 |
| 2022-03-28 | 8.200 | 8.250 | 8.020 | 8.160 | 8.160 | 29,586 |
| 2022-03-25 | 7.670 | 8.120 | 7.670 | 8.110 | 8.110 | 245,517 |
| 2022-03-23 | 7.690 | 7.770 | 7.580 | 7.670 | 7.670 | 28,031 |
| 2022-03-22 | 7.690 | 7.700 | 7.360 | 7.660 | 7.660 | 54,434 |
| 2022-03-21 | 7.840 | 7.890 | 7.660 | 7.690 | 7.690 | 50,287 |
| 2022-03-18 | 7.770 | 7.880 | 7.700 | 7.800 | 7.800 | 31,073 |
| 2022-03-17 | 7.650 | 7.830 | 7.650 | 7.730 | 7.730 | 43,172 |
| 2022-03-16 | 7.490 | 7.700 | 7.450 | 7.680 | 7.680 | 50,944 |
| 2022-03-15 | 7.600 | 7.640 | 7.350 | 7.450 | 7.450 | 63,736 |
| 2022-03-14 | 7.840 | 7.840 | 7.540 | 7.550 | 7.550 | 96,585 |
| 2022-03-11 | 7.750 | 7.860 | 7.700 | 7.800 | 7.800 | 86,959 |
| 2022-03-10 | 7.800 | 7.840 | 7.690 | 7.700 | 7.700 | 158,531 |
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.