Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 516.00 | 520.00 | 491.00 | 503.00 | 503.00 | 468,313 |
| 2026-01-28 | 525.00 | 535.00 | 502.00 | 516.00 | 516.00 | 671,648 |
| 2026-01-27 | 502.00 | 525.00 | 500.00 | 518.00 | 518.00 | 718,129 |
| 2026-01-26 | 489.00 | 512.00 | 486.00 | 502.00 | 502.00 | 477,954 |
| 2026-01-23 | 494.00 | 500.00 | 488.00 | 494.00 | 488.56 | 343,598 |
| 2026-01-22 | 493.00 | 509.00 | 487.00 | 494.00 | 488.56 | 652,781 |
| 2026-01-21 | 465.00 | 507.00 | 457.00 | 496.00 | 490.54 | 622,921 |
| 2026-01-20 | 465.00 | 471.00 | 446.00 | 465.00 | 459.88 | 541,701 |
| 2026-01-19 | 480.00 | 485.00 | 460.00 | 465.00 | 459.88 | 301,349 |
| 2026-01-16 | 479.00 | 490.00 | 477.00 | 480.00 | 480.00 | 397,877 |
| 2026-01-15 | 485.00 | 498.00 | 475.00 | 479.00 | 479.00 | 525,082 |
| 2026-01-14 | 494.00 | 512.00 | 478.00 | 488.00 | 488.00 | 808,697 |
| 2026-01-13 | 515.00 | 517.00 | 491.00 | 494.00 | 494.00 | 598,087 |
| 2026-01-12 | 528.00 | 535.00 | 511.00 | 515.00 | 515.00 | 327,645 |
| 2026-01-09 | 513.00 | 525.00 | 503.00 | 523.00 | 523.00 | 480,985 |
| 2026-01-08 | 515.00 | 519.00 | 501.00 | 507.00 | 507.00 | 463,462 |
| 2026-01-07 | 545.00 | 553.00 | 501.00 | 509.00 | 509.00 | 682,242 |
| 2026-01-06 | 537.00 | 556.00 | 535.00 | 536.00 | 536.00 | 453,976 |
| 2026-01-05 | 549.00 | 550.00 | 531.00 | 537.00 | 537.00 | 888,729 |
| 2026-01-02 | 560.00 | 579.00 | 541.00 | 549.00 | 549.00 | 419,104 |
| 2026-01-01 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0 |
| 2025-12-31 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0 |
| 2025-12-30 | 564.00 | 574.00 | 537.00 | 558.00 | 558.00 | 566,751 |
| 2025-12-29 | 591.00 | 594.00 | 557.00 | 560.00 | 560.00 | 805,950 |
| 2025-12-26 | 591.00 | 604.00 | 570.00 | 577.00 | 577.00 | 444,903 |
| 2025-12-25 | 596.00 | 596.00 | 596.00 | 596.00 | 590.71 | 0 |
| 2025-12-24 | 573.00 | 603.00 | 573.00 | 596.00 | 590.71 | 26,771 |
| 2025-12-23 | 596.00 | 605.00 | 586.00 | 598.00 | 592.70 | 370,378 |
| 2025-12-22 | 578.00 | 598.00 | 577.00 | 596.00 | 590.71 | 718,198 |
| 2025-12-19 | 582.00 | 592.00 | 564.00 | 587.00 | 587.00 | 983,414 |
| 2025-12-18 | 553.00 | 590.00 | 550.00 | 580.00 | 580.00 | 929,210 |
| 2025-12-17 | 570.00 | 589.00 | 550.00 | 560.00 | 560.00 | 382,655 |
| 2025-12-16 | 553.00 | 565.00 | 533.00 | 562.00 | 562.00 | 570,060 |
| 2025-12-15 | 535.00 | 551.00 | 516.00 | 548.00 | 548.00 | 629,490 |
| 2025-12-12 | 522.00 | 539.00 | 514.00 | 533.00 | 533.00 | 368,734 |
| 2025-12-11 | 537.00 | 557.00 | 515.00 | 519.00 | 519.00 | 488,409 |
| 2025-12-10 | 547.00 | 567.00 | 531.00 | 539.00 | 539.00 | 567,531 |
| 2025-12-09 | 551.00 | 570.00 | 524.00 | 547.00 | 547.00 | 783,898 |
| 2025-12-08 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2025-12-05 | 575.00 | 605.00 | 538.00 | 549.00 | 549.00 | 1,758,414 |
| 2025-12-04 | 570.00 | 600.00 | 550.00 | 568.00 | 568.00 | 2,214,681 |
| 2025-12-03 | 518.00 | 575.00 | 500.00 | 552.00 | 552.00 | 442,540 |
| 2025-12-02 | 494.00 | 514.00 | 485.00 | 509.00 | 509.00 | 1,300,628 |
| 2025-12-01 | 470.00 | 498.00 | 460.00 | 492.00 | 492.00 | 629,793 |
| 2025-11-28 | 474.00 | 483.00 | 466.00 | 476.00 | 476.00 | 854,062 |
| 2025-11-27 | 478.00 | 484.00 | 466.00 | 469.00 | 469.00 | 436,247 |
| 2025-11-26 | 470.00 | 485.00 | 445.00 | 473.00 | 473.00 | 918,139 |
| 2025-11-25 | 435.00 | 470.00 | 417.00 | 462.00 | 462.00 | 977,139 |
| 2025-11-24 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2025-11-21 | 449.00 | 458.00 | 415.00 | 434.00 | 434.00 | 302,317 |
| 2025-11-20 | 443.00 | 460.00 | 429.00 | 449.00 | 449.00 | 1,208,440 |
| 2025-11-19 | 478.00 | 487.00 | 429.00 | 436.00 | 430.84 | 860,287 |
| 2025-11-18 | 481.00 | 489.00 | 450.00 | 470.00 | 464.44 | 927,510 |
| 2025-11-17 | 494.00 | 500.00 | 461.00 | 480.00 | 474.32 | 1,162,068 |
| 2025-11-14 | 489.00 | 504.00 | 471.00 | 495.00 | 495.00 | 1,244,690 |
| 2025-11-13 | 499.00 | 510.00 | 467.00 | 472.00 | 472.00 | 1,205,863 |
| 2025-11-12 | 473.00 | 503.00 | 466.00 | 496.00 | 496.00 | 1,299,072 |
| 2025-11-11 | 478.00 | 478.00 | 462.00 | 470.00 | 470.00 | 586,033 |
| 2025-11-10 | 442.00 | 478.00 | 440.00 | 472.00 | 472.00 | 1,502,234 |
| 2025-11-07 | 447.00 | 460.00 | 406.00 | 439.00 | 439.00 | 2,394,546 |
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.