Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 7.550 | 7.850 | 7.550 | 7.700 | 7.700 | 133,878 |
| 2022-03-08 | 7.600 | 7.700 | 7.520 | 7.530 | 7.530 | 87,706 |
| 2022-03-07 | 7.780 | 7.800 | 7.500 | 7.650 | 7.650 | 99,854 |
| 2022-03-04 | 7.900 | 7.900 | 7.660 | 7.700 | 7.700 | 238,101 |
| 2022-03-03 | 7.900 | 7.950 | 7.700 | 7.930 | 7.930 | 109,371 |
| 2022-03-02 | 7.760 | 7.920 | 7.680 | 7.850 | 7.850 | 223,324 |
| 2022-02-25 | 7.780 | 7.780 | 7.680 | 7.680 | 7.680 | 190,561 |
| 2022-02-24 | 7.900 | 7.900 | 7.660 | 7.700 | 7.700 | 314,783 |
| 2022-02-23 | 7.990 | 7.990 | 7.900 | 7.930 | 7.930 | 352,273 |
| 2022-02-22 | 8.000 | 8.030 | 7.890 | 7.940 | 7.940 | 644,072 |
| 2022-02-21 | 7.950 | 8.080 | 7.950 | 7.990 | 7.990 | 558,356 |
| 2022-02-18 | 8.100 | 8.100 | 7.960 | 7.970 | 7.970 | 309,379 |
| 2022-02-17 | 8.180 | 8.190 | 8.000 | 8.010 | 8.010 | 123,914 |
| 2022-02-16 | 8.300 | 8.300 | 8.000 | 8.030 | 8.030 | 213,201 |
| 2022-02-15 | 8.020 | 8.120 | 7.900 | 7.990 | 7.990 | 286,838 |
| 2022-02-14 | 8.100 | 8.170 | 8.010 | 8.020 | 8.020 | 154,634 |
| 2022-02-11 | 8.060 | 8.130 | 8.040 | 8.060 | 8.060 | 196,038 |
| 2022-02-10 | 8.000 | 8.140 | 8.000 | 8.050 | 8.050 | 151,149 |
| 2022-02-09 | 8.200 | 8.200 | 8.040 | 8.080 | 8.080 | 248,422 |
| 2022-02-08 | 8.350 | 8.350 | 8.190 | 8.200 | 8.200 | 200,976 |
| 2022-02-07 | 8.370 | 8.370 | 8.200 | 8.240 | 8.240 | 210,701 |
| 2022-02-04 | 8.370 | 8.370 | 8.250 | 8.260 | 8.260 | 287,311 |
| 2022-02-03 | 8.490 | 8.610 | 8.260 | 8.290 | 8.290 | 102,066 |
| 2022-02-02 | 8.690 | 8.690 | 8.370 | 8.440 | 8.440 | 91,744 |
| 2022-02-01 | 8.410 | 8.600 | 8.410 | 8.530 | 8.530 | 155,295 |
| 2022-01-31 | 8.500 | 8.500 | 8.360 | 8.400 | 8.400 | 162,696 |
| 2022-01-28 | 8.500 | 8.690 | 8.210 | 8.410 | 8.410 | 152,843 |
| 2022-01-27 | 8.200 | 8.450 | 8.200 | 8.330 | 8.330 | 66,947 |
| 2022-01-26 | 8.270 | 8.480 | 8.260 | 8.280 | 8.280 | 29,566 |
| 2022-01-25 | 8.300 | 8.300 | 8.120 | 8.250 | 8.250 | 130,495 |
| 2022-01-24 | 8.300 | 8.300 | 8.000 | 8.200 | 8.200 | 65,262 |
| 2022-01-21 | 8.110 | 8.370 | 8.110 | 8.180 | 8.180 | 152,715 |
| 2022-01-20 | 8.400 | 8.400 | 8.130 | 8.210 | 8.210 | 149,308 |
| 2022-01-19 | 8.550 | 8.550 | 8.150 | 8.190 | 8.190 | 110,308 |
| 2022-01-18 | 8.300 | 8.300 | 8.200 | 8.230 | 8.230 | 45,797 |
| 2022-01-17 | 8.300 | 8.400 | 8.260 | 8.300 | 8.300 | 78,093 |
| 2022-01-14 | 8.400 | 8.400 | 8.250 | 8.300 | 8.300 | 52,073 |
| 2022-01-13 | 8.550 | 8.600 | 8.400 | 8.400 | 8.400 | 63,953 |
| 2022-01-12 | 8.350 | 8.500 | 8.350 | 8.440 | 8.440 | 18,790 |
| 2022-01-11 | 8.600 | 8.600 | 8.300 | 8.430 | 8.430 | 38,212 |
| 2022-01-10 | 8.300 | 8.690 | 8.220 | 8.470 | 8.470 | 60,638 |
| 2022-01-07 | 8.400 | 8.460 | 8.360 | 8.400 | 8.400 | 54,058 |
| 2022-01-06 | 8.560 | 8.590 | 8.190 | 8.430 | 8.430 | 121,104 |
| 2022-01-05 | 8.610 | 8.610 | 8.400 | 8.560 | 8.560 | 200,960 |
| 2022-01-04 | 8.750 | 8.750 | 8.570 | 8.610 | 8.610 | 92,062 |
| 2022-01-03 | 8.790 | 8.800 | 8.550 | 8.750 | 8.750 | 304,197 |
| 2021-12-30 | 8.690 | 8.800 | 8.690 | 8.760 | 8.760 | 21,725 |
| 2021-12-29 | 8.680 | 8.700 | 8.550 | 8.680 | 8.680 | 3,397,706 |
| 2021-12-28 | 8.600 | 8.790 | 8.450 | 8.680 | 8.680 | 73,385 |
| 2021-12-27 | 8.750 | 8.750 | 8.560 | 8.600 | 8.600 | 62,218 |
| 2021-12-23 | 8.780 | 8.840 | 8.590 | 8.610 | 8.610 | 52,706 |
| 2021-12-22 | 8.700 | 8.800 | 8.650 | 8.680 | 8.680 | 29,003 |
| 2021-12-21 | 8.700 | 8.710 | 8.600 | 8.690 | 8.690 | 27,630 |
| 2021-12-20 | 8.520 | 8.700 | 8.520 | 8.530 | 8.530 | 48,003 |
| 2021-12-17 | 9.030 | 9.030 | 8.500 | 8.530 | 8.530 | 370,559 |
| 2021-12-16 | 8.660 | 8.880 | 8.560 | 8.840 | 8.840 | 18,500 |
| 2021-12-15 | 8.700 | 8.750 | 8.650 | 8.660 | 8.660 | 40,208 |
| 2021-12-14 | 8.650 | 8.820 | 8.650 | 8.740 | 8.740 | 70,579 |
| 2021-12-13 | 9.130 | 9.130 | 8.700 | 8.790 | 8.790 | 113,401 |
| 2021-12-10 | 9.000 | 9.240 | 8.930 | 9.140 | 9.140 | 68,292 |
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.