Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 447.00 | 460.00 | 406.00 | 439.00 | 439.00 | 2,394,546 |
| 2025-11-06 | 485.00 | 488.00 | 443.00 | 452.00 | 452.00 | 1,089,871 |
| 2025-11-05 | 502.00 | 519.00 | 460.00 | 479.00 | 479.00 | 1,547,753 |
| 2025-11-04 | 520.00 | 520.00 | 480.00 | 499.00 | 499.00 | 2,591,868 |
| 2025-11-03 | 463.00 | 534.00 | 463.00 | 512.00 | 512.00 | 3,947,292 |
| 2025-10-31 | 415.00 | 485.00 | 413.00 | 462.00 | 462.00 | 3,695,469 |
| 2025-10-30 | 400.00 | 426.00 | 368.00 | 406.00 | 406.00 | 2,394,926 |
| 2025-10-29 | 367.00 | 410.00 | 364.00 | 403.00 | 403.00 | 2,539,375 |
| 2025-10-28 | 353.00 | 400.00 | 342.50 | 367.00 | 367.00 | 2,353,529 |
| 2025-10-27 | 317.00 | 360.00 | 310.00 | 354.50 | 354.50 | 3,644,517 |
| 2025-10-24 | 255.00 | 270.00 | 246.50 | 262.00 | 256.96 | 2,173,292 |
| 2025-10-23 | 241.00 | 262.00 | 240.50 | 252.50 | 247.64 | 1,570,556 |
| 2025-10-22 | 244.00 | 248.00 | 239.00 | 242.00 | 237.34 | 601,869 |
| 2025-10-21 | 233.00 | 255.50 | 231.50 | 243.50 | 238.81 | 974,657 |
| 2025-10-20 | 239.00 | 248.50 | 234.00 | 234.50 | 229.99 | 467,596 |
| 2025-10-17 | 227.00 | 239.00 | 227.00 | 238.00 | 238.00 | 546,539 |
| 2025-10-16 | 237.00 | 246.50 | 228.00 | 231.50 | 231.50 | 788,430 |
| 2025-10-15 | 227.00 | 243.00 | 224.00 | 239.50 | 239.50 | 1,211,582 |
| 2025-10-14 | 248.00 | 262.50 | 219.00 | 224.00 | 224.00 | 1,683,320 |
| 2025-10-13 | 241.50 | 251.00 | 233.50 | 246.00 | 246.00 | 747,010 |
| 2025-10-10 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0 |
| 2025-10-09 | 210.00 | 227.50 | 208.00 | 227.50 | 227.50 | 1,704,858 |
| 2025-10-08 | 206.00 | 211.50 | 203.00 | 206.00 | 206.00 | 410,001 |
| 2025-10-07 | 210.00 | 214.00 | 201.00 | 205.00 | 205.00 | 1,249,196 |
| 2025-10-06 | 207.00 | 213.00 | 203.00 | 209.50 | 209.50 | 512,624 |
| 2025-10-03 | 211.00 | 214.00 | 205.00 | 207.00 | 207.00 | 388,057 |
| 2025-10-02 | 201.00 | 213.50 | 196.00 | 211.00 | 211.00 | 991,690 |
| 2025-10-01 | 204.00 | 208.50 | 199.00 | 203.00 | 203.00 | 493,637 |
| 2025-09-30 | 215.00 | 215.00 | 201.00 | 204.00 | 204.00 | 517,169 |
| 2025-09-29 | 211.00 | 220.00 | 209.50 | 211.50 | 211.50 | 467,505 |
| 2025-09-26 | 226.00 | 231.50 | 210.00 | 214.50 | 214.50 | 1,310,448 |
| 2025-09-25 | 240.00 | 240.00 | 223.00 | 226.00 | 226.00 | 552,336 |
| 2025-09-24 | 255.00 | 257.00 | 236.00 | 238.00 | 238.00 | 1,286,502 |
| 2025-09-23 | 240.00 | 249.00 | 226.50 | 239.00 | 234.06 | 1,887,273 |
| 2025-09-22 | 210.00 | 235.00 | 210.00 | 231.50 | 226.72 | 1,723,944 |
| 2025-09-19 | 202.00 | 208.00 | 180.00 | 198.50 | 194.40 | 1,236,958 |
| 2025-09-18 | 210.00 | 210.00 | 195.00 | 200.00 | 195.87 | 2,626,382 |
| 2025-09-17 | 213.50 | 218.50 | 209.50 | 211.00 | 211.00 | 825,796 |
| 2025-09-16 | 213.00 | 219.00 | 206.00 | 212.50 | 212.50 | 1,597,411 |
| 2025-09-15 | 224.00 | 228.00 | 208.00 | 209.50 | 209.50 | 2,110,010 |
| 2025-09-12 | 238.00 | 238.00 | 215.00 | 223.00 | 223.00 | 1,461,367 |
| 2025-09-11 | 244.50 | 248.50 | 233.00 | 235.00 | 235.00 | 3,650,479 |
| 2025-09-10 | 234.00 | 248.00 | 234.00 | 242.00 | 242.00 | 2,837,922 |
| 2025-09-09 | 248.00 | 261.00 | 230.50 | 234.00 | 234.00 | 1,126,008 |
| 2025-09-08 | 254.50 | 265.00 | 211.00 | 249.00 | 249.00 | 1,126,943 |
| 2025-09-05 | 290.00 | 293.00 | 273.50 | 284.50 | 284.50 | 1,635,585 |
| 2025-09-04 | 286.00 | 292.00 | 285.00 | 287.50 | 287.50 | 1,169,712 |
| 2025-09-03 | 294.00 | 306.00 | 285.00 | 285.50 | 285.50 | 642,886 |
| 2025-09-02 | 292.50 | 300.00 | 285.00 | 291.00 | 291.00 | 951,186 |
| 2025-09-01 | 307.00 | 312.00 | 290.00 | 292.50 | 292.50 | 494,007 |
| 2025-08-29 | 312.00 | 327.50 | 301.00 | 303.50 | 303.50 | 467,066 |
| 2025-08-28 | 303.00 | 325.00 | 303.00 | 312.00 | 312.00 | 755,480 |
| 2025-08-27 | 322.00 | 325.00 | 300.00 | 302.00 | 302.00 | 668,539 |
| 2025-08-26 | 326.00 | 326.00 | 312.50 | 320.00 | 320.00 | 528,835 |
| 2025-08-25 | 347.50 | 347.50 | 313.50 | 320.50 | 320.50 | 1,087,145 |
| 2025-08-22 | 347.00 | 359.50 | 330.00 | 349.50 | 344.65 | 513,793 |
| 2025-08-21 | 345.00 | 353.00 | 341.00 | 343.00 | 338.24 | 330,527 |
| 2025-08-20 | 353.50 | 358.00 | 341.00 | 343.50 | 338.74 | 448,361 |
| 2025-08-19 | 356.00 | 361.50 | 342.00 | 351.00 | 346.13 | 304,968 |
| 2025-08-18 | 359.00 | 370.00 | 341.50 | 355.50 | 350.57 | 705,115 |
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.