Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 9.000 | 9.240 | 8.930 | 9.140 | 9.140 | 68,292 |
| 2021-12-09 | 9.230 | 9.230 | 8.930 | 8.960 | 8.960 | 54,189 |
| 2021-12-07 | 9.200 | 9.350 | 9.050 | 9.230 | 9.230 | 68,805 |
| 2021-12-06 | 9.250 | 9.250 | 9.100 | 9.200 | 9.200 | 46,912 |
| 2021-12-03 | 9.200 | 9.350 | 9.000 | 9.180 | 9.180 | 79,978 |
| 2021-12-02 | 9.410 | 9.460 | 9.080 | 9.200 | 9.200 | 182,139 |
| 2021-12-01 | 8.930 | 9.700 | 8.930 | 9.290 | 9.290 | 329,487 |
| 2021-11-30 | 8.800 | 9.040 | 8.610 | 8.930 | 8.930 | 125,215 |
| 2021-11-29 | 9.000 | 9.100 | 8.570 | 8.800 | 8.800 | 62,369 |
| 2021-11-26 | 9.000 | 9.000 | 8.750 | 8.780 | 8.780 | 76,163 |
| 2021-11-25 | 9.150 | 9.280 | 8.890 | 9.000 | 9.000 | 254,166 |
| 2021-11-24 | 9.100 | 9.200 | 9.020 | 9.050 | 9.050 | 110,418 |
| 2021-11-23 | 9.250 | 9.250 | 9.000 | 9.090 | 9.090 | 115,425 |
| 2021-11-19 | 9.500 | 9.740 | 9.220 | 9.250 | 9.250 | 74,431 |
| 2021-11-18 | 9.010 | 9.790 | 9.000 | 9.590 | 9.590 | 126,998 |
| 2021-11-17 | 9.450 | 9.560 | 9.160 | 9.290 | 9.290 | 191,828 |
| 2021-11-16 | 9.660 | 10.000 | 9.250 | 9.470 | 9.470 | 219,891 |
| 2021-11-15 | 10.000 | 10.100 | 9.610 | 9.790 | 9.790 | 138,248 |
| 2021-11-12 | 10.000 | 10.000 | 9.650 | 9.860 | 9.860 | 283,155 |
| 2021-11-11 | 10.000 | 10.200 | 9.910 | 10.050 | 10.050 | 200,094 |
| 2021-11-10 | 9.800 | 10.250 | 9.800 | 10.050 | 10.050 | 121,724 |
| 2021-11-09 | 10.100 | 10.100 | 9.750 | 9.990 | 9.990 | 211,307 |
| 2021-11-08 | 10.150 | 10.150 | 9.750 | 10.000 | 10.000 | 434,681 |
| 2021-11-05 | 10.000 | 10.000 | 9.800 | 9.890 | 9.890 | 144,689 |
| 2021-11-04 | 10.250 | 10.250 | 9.800 | 9.950 | 9.950 | 126,411 |
| 2021-11-03 | 10.200 | 10.300 | 9.900 | 10.200 | 10.200 | 250,609 |
| 2021-11-02 | 10.000 | 10.200 | 9.720 | 10.000 | 10.000 | 119,040 |
| 2021-11-01 | 9.710 | 10.250 | 9.700 | 10.050 | 10.050 | 227,190 |
| 2021-10-29 | 10.000 | 10.000 | 9.720 | 9.740 | 9.740 | 130,059 |
| 2021-10-28 | 9.860 | 9.990 | 9.700 | 9.840 | 9.840 | 196,205 |
| 2021-10-27 | 10.100 | 10.250 | 9.860 | 10.000 | 10.000 | 159,283 |
| 2021-10-26 | 10.400 | 10.600 | 10.100 | 10.100 | 10.100 | 117,833 |
| 2021-10-25 | 10.200 | 10.600 | 9.950 | 10.250 | 10.250 | 661,424 |
| 2021-10-22 | 10.300 | 10.300 | 9.880 | 10.100 | 10.100 | 161,155 |
| 2021-10-21 | 10.400 | 10.400 | 9.900 | 10.000 | 10.000 | 193,291 |
| 2021-10-20 | 9.570 | 10.550 | 9.490 | 10.250 | 10.250 | 821,776 |
| 2021-10-19 | 9.550 | 9.690 | 9.460 | 9.570 | 9.570 | 100,434 |
| 2021-10-18 | 9.350 | 9.690 | 9.350 | 9.540 | 9.540 | 184,396 |
| 2021-10-15 | 9.590 | 9.730 | 9.350 | 9.690 | 9.690 | 229,759 |
| 2021-10-14 | 9.500 | 9.750 | 9.330 | 9.480 | 9.480 | 181,548 |
← NewerPage 21 of 21 · 1,240 trading days
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.