Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 335.00 | 340.00 | 325.00 | 328.00 | 325.16 | 527,388 |
| 2026-07-22 | 336.50 | 340.50 | 330.00 | 334.50 | 331.60 | 644,795 |
| 2026-07-21 | 329.50 | 338.50 | 327.00 | 329.00 | 326.15 | 469,343 |
| 2026-07-20 | 327.00 | 338.00 | 319.50 | 328.00 | 325.16 | 248,850 |
| 2026-07-17 | 326.50 | 330.00 | 319.00 | 325.50 | 325.50 | 538,229 |
| 2026-07-16 | 338.00 | 343.00 | 325.00 | 326.50 | 326.50 | 872,160 |
| 2026-07-15 | 349.00 | 355.00 | 336.00 | 341.00 | 341.00 | 734,933 |
| 2026-07-14 | 355.00 | 359.50 | 347.00 | 348.50 | 348.50 | 251,468 |
| 2026-07-13 | 367.00 | 371.50 | 351.00 | 353.00 | 353.00 | 404,223 |
| 2026-07-10 | 352.50 | 371.00 | 348.50 | 367.00 | 367.00 | 143,518 |
| 2026-07-09 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 0 |
| 2026-07-08 | 364.00 | 372.50 | 348.50 | 354.50 | 354.50 | 355,958 |
| 2026-07-07 | 373.00 | 380.00 | 363.00 | 365.50 | 365.50 | 176,748 |
| 2026-07-06 | 365.00 | 383.00 | 360.50 | 371.00 | 371.00 | 384,713 |
| 2026-07-03 | 364.00 | 369.00 | 357.50 | 364.00 | 364.00 | 214,878 |
| 2026-07-02 | 360.00 | 369.00 | 354.00 | 357.50 | 357.50 | 235,004 |
| 2026-07-01 | 367.00 | 369.00 | 353.50 | 358.00 | 358.00 | 141,679 |
| 2026-06-30 | 373.00 | 373.00 | 358.50 | 362.00 | 362.00 | 174,787 |
| 2026-06-29 | 356.00 | 375.00 | 356.00 | 368.00 | 368.00 | 206,811 |
| 2026-06-26 | 360.00 | 367.50 | 353.00 | 355.50 | 355.50 | 151,858 |
| 2026-06-25 | 357.00 | 365.50 | 347.00 | 357.00 | 357.00 | 149,223 |
| 2026-06-24 | 374.00 | 379.00 | 354.50 | 356.50 | 356.50 | 323,125 |
| 2026-06-23 | 396.50 | 396.50 | 374.00 | 376.00 | 373.18 | 455,611 |
| 2026-06-22 | 392.00 | 396.50 | 375.00 | 394.00 | 391.04 | 422,964 |
| 2026-06-19 | 404.00 | 412.00 | 380.00 | 391.50 | 388.56 | 678,598 |
| 2026-06-18 | 378.00 | 415.00 | 378.00 | 410.00 | 406.92 | 1,588,138 |
| 2026-06-17 | 350.00 | 381.50 | 350.00 | 378.00 | 378.00 | 812,906 |
| 2026-06-16 | 370.00 | 373.00 | 345.00 | 349.00 | 349.00 | 398,940 |
| 2026-06-15 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2026-06-12 | 365.00 | 371.00 | 356.00 | 361.00 | 361.00 | 613,280 |
| 2026-06-11 | 337.00 | 370.00 | 336.00 | 366.50 | 366.50 | 1,299,229 |
| 2026-06-10 | 332.00 | 335.50 | 325.50 | 329.00 | 329.00 | 252,851 |
| 2026-06-09 | 325.50 | 337.50 | 318.00 | 330.50 | 330.50 | 532,125 |
| 2026-06-08 | 329.00 | 335.00 | 321.50 | 326.50 | 326.50 | 400,887 |
| 2026-06-05 | 338.00 | 344.50 | 324.00 | 325.00 | 325.00 | 526,264 |
| 2026-06-04 | 337.00 | 347.00 | 335.00 | 340.50 | 340.50 | 539,840 |
| 2026-06-03 | 354.50 | 356.00 | 336.50 | 339.00 | 339.00 | 278,285 |
| 2026-06-02 | 363.00 | 363.00 | 340.00 | 351.50 | 351.50 | 442,929 |
| 2026-06-01 | 352.50 | 374.00 | 345.00 | 357.00 | 357.00 | 802,029 |
| 2026-05-29 | 359.00 | 361.00 | 341.00 | 352.50 | 352.50 | 474,833 |
| 2026-05-28 | 365.00 | 372.00 | 348.50 | 350.50 | 350.50 | 777,692 |
| 2026-05-27 | 346.00 | 367.50 | 340.50 | 364.00 | 364.00 | 929,807 |
| 2026-05-26 | 328.50 | 355.00 | 320.50 | 348.00 | 348.00 | 798,243 |
| 2026-05-25 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0 |
| 2026-05-22 | 330.00 | 341.00 | 325.00 | 328.50 | 328.50 | 183,724 |
| 2026-05-21 | 307.00 | 332.00 | 306.50 | 330.00 | 330.00 | 605,576 |
| 2026-05-20 | 304.00 | 313.50 | 302.00 | 311.50 | 311.50 | 286,185 |
| 2026-05-19 | 312.00 | 317.00 | 303.00 | 305.00 | 305.00 | 169,805 |
| 2026-05-18 | 303.00 | 314.00 | 295.00 | 310.50 | 310.50 | 275,369 |
| 2026-05-15 | 309.00 | 310.00 | 290.00 | 302.50 | 302.50 | 337,258 |
| 2026-05-14 | 310.00 | 316.00 | 303.00 | 305.50 | 305.50 | 290,774 |
| 2026-05-13 | 326.50 | 326.50 | 301.00 | 307.50 | 307.50 | 550,077 |
| 2026-05-12 | 331.50 | 337.00 | 319.00 | 322.50 | 322.50 | 257,410 |
| 2026-05-11 | 334.00 | 338.00 | 326.00 | 333.00 | 333.00 | 343,972 |
| 2026-05-08 | 346.50 | 353.50 | 331.00 | 333.00 | 333.00 | 259,612 |
| 2026-05-07 | 354.00 | 358.00 | 342.00 | 343.50 | 343.50 | 155,631 |
| 2026-05-06 | 337.00 | 357.00 | 334.00 | 355.50 | 355.50 | 436,049 |
| 2026-05-05 | 332.50 | 341.00 | 328.00 | 335.50 | 335.50 | 453,765 |
| 2026-05-04 | 334.00 | 345.00 | 331.50 | 335.00 | 335.00 | 243,630 |
| 2026-05-01 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
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.