Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 337.00 | 342.50 | 332.00 | 336.00 | 336.00 | 217,419 |
| 2026-04-29 | 340.00 | 340.00 | 331.00 | 336.00 | 336.00 | 256,819 |
| 2026-04-28 | 343.50 | 345.50 | 332.00 | 338.00 | 338.00 | 318,455 |
| 2026-04-27 | 340.00 | 349.00 | 337.00 | 342.00 | 342.00 | 155,211 |
| 2026-04-24 | 340.00 | 347.00 | 340.00 | 341.50 | 341.50 | 144,385 |
| 2026-04-23 | 350.00 | 364.00 | 338.00 | 340.50 | 340.50 | 317,907 |
| 2026-04-22 | 357.50 | 361.50 | 350.00 | 350.50 | 350.50 | 268,863 |
| 2026-04-21 | 360.00 | 367.00 | 357.00 | 358.00 | 358.00 | 321,763 |
| 2026-04-20 | 360.00 | 367.00 | 353.00 | 362.50 | 362.50 | 352,555 |
| 2026-04-17 | 360.00 | 370.00 | 354.00 | 368.00 | 368.00 | 513,603 |
| 2026-04-16 | 366.00 | 366.00 | 355.00 | 356.50 | 356.50 | 240,791 |
| 2026-04-15 | 359.00 | 367.00 | 354.00 | 360.50 | 360.50 | 201,402 |
| 2026-04-14 | 368.00 | 375.00 | 356.00 | 361.00 | 361.00 | 274,918 |
| 2026-04-13 | 362.00 | 376.00 | 344.00 | 364.50 | 364.50 | 698,324 |
| 2026-04-10 | 360.00 | 375.00 | 360.00 | 370.50 | 370.50 | 218,418 |
| 2026-04-09 | 376.50 | 376.50 | 353.00 | 366.00 | 366.00 | 313,814 |
| 2026-04-08 | 380.00 | 396.00 | 370.00 | 373.50 | 373.50 | 428,805 |
| 2026-04-07 | 372.50 | 372.50 | 358.00 | 364.00 | 364.00 | 203,195 |
| 2026-04-06 | 380.50 | 384.00 | 365.50 | 372.00 | 372.00 | 329,657 |
| 2026-04-01 | 378.00 | 389.00 | 370.00 | 380.00 | 380.00 | 460,375 |
| 2026-03-31 | 349.00 | 380.00 | 344.50 | 377.50 | 377.50 | 694,815 |
| 2026-03-30 | 336.00 | 344.00 | 331.00 | 343.50 | 343.50 | 347,162 |
| 2026-03-27 | 338.00 | 347.00 | 330.00 | 337.50 | 337.50 | 276,315 |
| 2026-03-26 | 354.50 | 354.50 | 332.00 | 339.50 | 339.50 | 275,953 |
| 2026-03-25 | 349.00 | 358.50 | 340.00 | 348.50 | 348.50 | 537,682 |
| 2026-03-23 | 333.50 | 358.00 | 333.50 | 351.00 | 345.24 | 178,092 |
| 2026-03-20 | 348.00 | 351.00 | 332.00 | 336.00 | 330.49 | 235,108 |
| 2026-03-19 | 335.00 | 347.50 | 325.00 | 345.50 | 339.83 | 549,607 |
| 2026-03-18 | 343.00 | 346.50 | 327.00 | 335.50 | 330.00 | 445,353 |
| 2026-03-17 | 350.50 | 354.50 | 340.00 | 341.00 | 341.00 | 491,799 |
| 2026-03-16 | 361.50 | 369.50 | 343.50 | 347.00 | 347.00 | 541,877 |
| 2026-03-13 | 374.00 | 384.00 | 357.00 | 359.50 | 359.50 | 323,553 |
| 2026-03-12 | 387.00 | 390.00 | 366.00 | 378.00 | 378.00 | 486,219 |
| 2026-03-11 | 366.00 | 390.00 | 363.00 | 387.00 | 387.00 | 682,292 |
| 2026-03-10 | 333.00 | 367.00 | 328.00 | 361.50 | 361.50 | 793,993 |
| 2026-03-09 | 327.00 | 335.50 | 316.00 | 331.00 | 331.00 | 511,332 |
| 2026-03-06 | 339.00 | 352.00 | 326.00 | 329.50 | 329.50 | 844,052 |
| 2026-03-05 | 347.00 | 354.00 | 334.00 | 338.50 | 338.50 | 237,412 |
| 2026-03-04 | 342.00 | 358.00 | 337.00 | 347.00 | 347.00 | 511,282 |
| 2026-03-03 | 342.00 | 347.00 | 322.00 | 342.00 | 342.00 | 841,325 |
| 2026-03-02 | 378.50 | 378.50 | 343.00 | 345.00 | 345.00 | 1,727,300 |
| 2026-02-27 | 394.00 | 402.00 | 373.00 | 378.50 | 378.50 | 436,067 |
| 2026-02-26 | 398.00 | 403.00 | 389.00 | 394.00 | 394.00 | 555,491 |
| 2026-02-25 | 389.00 | 408.00 | 374.00 | 393.50 | 393.50 | 471,265 |
| 2026-02-24 | 400.00 | 414.00 | 383.00 | 389.00 | 389.00 | 889,721 |
| 2026-02-23 | 426.00 | 433.00 | 391.50 | 393.00 | 393.00 | 1,101,778 |
| 2026-02-20 | 440.00 | 460.00 | 421.00 | 428.00 | 422.41 | 1,263,108 |
| 2026-02-19 | 424.00 | 445.00 | 401.00 | 440.00 | 434.25 | 358,972 |
| 2026-02-18 | 450.00 | 450.00 | 413.00 | 417.00 | 411.55 | 546,333 |
| 2026-02-13 | 460.00 | 474.00 | 445.00 | 450.00 | 450.00 | 213,408 |
| 2026-02-12 | 500.00 | 502.00 | 450.00 | 456.00 | 456.00 | 330,780 |
| 2026-02-11 | 504.00 | 508.00 | 488.00 | 493.00 | 493.00 | 241,761 |
| 2026-02-10 | 485.00 | 505.00 | 470.00 | 498.00 | 498.00 | 397,293 |
| 2026-02-09 | 480.00 | 502.00 | 475.00 | 482.00 | 482.00 | 245,869 |
| 2026-02-06 | 460.00 | 500.00 | 443.00 | 497.00 | 497.00 | 969,673 |
| 2026-02-05 | 460.00 | 466.00 | 450.00 | 455.00 | 455.00 | 298,146 |
| 2026-02-04 | 485.00 | 485.00 | 452.00 | 460.00 | 460.00 | 326,946 |
| 2026-02-03 | 490.00 | 497.00 | 458.00 | 468.00 | 468.00 | 291,691 |
| 2026-02-02 | 507.00 | 507.00 | 477.00 | 484.00 | 484.00 | 355,512 |
| 2026-01-30 | 510.00 | 519.00 | 490.00 | 501.00 | 501.00 | 328,236 |
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.