Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 386.00 | 386.00 | 354.00 | 359.00 | 359.00 | 726,672 |
| 2025-08-13 | 392.00 | 395.00 | 375.00 | 380.50 | 380.50 | 293,920 |
| 2025-08-12 | 398.00 | 405.00 | 384.00 | 389.50 | 389.50 | 612,055 |
| 2025-08-11 | 405.00 | 406.50 | 385.50 | 398.50 | 398.50 | 786,754 |
| 2025-08-08 | 411.50 | 417.00 | 400.00 | 401.50 | 401.50 | 414,890 |
| 2025-08-07 | 442.00 | 445.00 | 410.00 | 412.00 | 412.00 | 1,267,606 |
| 2025-08-06 | 422.00 | 441.00 | 413.00 | 437.00 | 437.00 | 787,157 |
| 2025-08-05 | 415.00 | 422.50 | 412.00 | 422.00 | 422.00 | 593,878 |
| 2025-08-04 | 415.00 | 425.00 | 406.50 | 413.50 | 413.50 | 291,972 |
| 2025-08-01 | 412.00 | 420.00 | 394.00 | 411.50 | 411.50 | 689,190 |
| 2025-07-31 | 410.00 | 425.00 | 410.00 | 420.50 | 420.50 | 565,603 |
| 2025-07-30 | 430.00 | 435.00 | 406.00 | 410.00 | 410.00 | 1,070,931 |
| 2025-07-29 | 399.00 | 435.00 | 394.00 | 432.00 | 432.00 | 1,204,087 |
| 2025-07-28 | 370.00 | 399.00 | 370.00 | 396.50 | 396.50 | 849,005 |
| 2025-07-25 | 350.00 | 376.00 | 347.50 | 371.00 | 371.00 | 734,884 |
| 2025-07-24 | 341.00 | 364.00 | 336.00 | 348.50 | 343.74 | 543,900 |
| 2025-07-23 | 332.00 | 350.00 | 332.00 | 343.50 | 338.81 | 305,790 |
| 2025-07-22 | 337.00 | 342.00 | 329.00 | 332.00 | 327.47 | 459,232 |
| 2025-07-21 | 342.00 | 344.00 | 335.00 | 337.50 | 332.89 | 716,736 |
| 2025-07-18 | 346.50 | 349.00 | 336.00 | 338.50 | 338.50 | 271,729 |
| 2025-07-17 | 341.00 | 349.50 | 338.00 | 340.50 | 340.50 | 312,168 |
| 2025-07-16 | 345.00 | 345.00 | 331.50 | 339.50 | 339.50 | 370,437 |
| 2025-07-15 | 350.00 | 353.50 | 340.00 | 341.50 | 341.50 | 473,623 |
| 2025-07-14 | 354.00 | 354.00 | 341.00 | 351.50 | 351.50 | 271,827 |
| 2025-07-11 | 362.50 | 362.50 | 348.00 | 351.50 | 351.50 | 267,355 |
| 2025-07-10 | 362.00 | 365.50 | 347.00 | 359.00 | 359.00 | 652,009 |
| 2025-07-08 | 358.00 | 369.00 | 350.00 | 363.00 | 363.00 | 484,172 |
| 2025-07-07 | 370.00 | 375.50 | 351.00 | 357.00 | 357.00 | 360,507 |
| 2025-07-04 | 358.50 | 380.00 | 358.50 | 372.00 | 372.00 | 287,131 |
| 2025-07-03 | 350.00 | 364.00 | 350.00 | 358.00 | 358.00 | 276,884 |
| 2025-07-02 | 343.00 | 357.00 | 343.00 | 352.50 | 352.50 | 341,393 |
| 2025-07-01 | 345.00 | 358.00 | 331.50 | 343.50 | 343.50 | 392,380 |
| 2025-06-30 | 350.00 | 358.00 | 319.00 | 343.50 | 343.50 | 424,275 |
| 2025-06-27 | 348.00 | 357.50 | 340.50 | 350.50 | 350.50 | 233,567 |
| 2025-06-26 | 343.00 | 354.00 | 339.50 | 344.50 | 344.50 | 557,544 |
| 2025-06-25 | 351.50 | 352.00 | 335.50 | 339.00 | 339.00 | 567,589 |
| 2025-06-24 | 345.50 | 369.00 | 342.50 | 359.50 | 354.82 | 409,504 |
| 2025-06-23 | 358.00 | 358.00 | 332.00 | 339.50 | 335.08 | 477,161 |
| 2025-06-19 | 350.00 | 359.50 | 342.00 | 358.00 | 353.34 | 287,946 |
| 2025-06-18 | 359.00 | 364.50 | 345.00 | 350.50 | 350.50 | 468,198 |
| 2025-06-17 | 383.50 | 383.50 | 357.50 | 360.50 | 360.50 | 634,289 |
| 2025-06-13 | 393.00 | 402.00 | 381.00 | 383.00 | 383.00 | 478,653 |
| 2025-06-12 | 411.00 | 415.50 | 395.00 | 399.00 | 399.00 | 394,709 |
| 2025-06-11 | 421.00 | 431.00 | 402.00 | 406.50 | 406.50 | 493,721 |
| 2025-06-10 | 392.00 | 422.00 | 392.00 | 419.50 | 419.50 | 421,249 |
| 2025-06-09 | 399.00 | 401.00 | 390.00 | 392.00 | 392.00 | 138,609 |
| 2025-06-06 | 388.00 | 403.00 | 384.00 | 399.50 | 399.50 | 357,826 |
| 2025-06-05 | 392.00 | 399.00 | 373.00 | 387.00 | 387.00 | 589,206 |
| 2025-06-04 | 406.50 | 408.00 | 388.00 | 391.00 | 391.00 | 409,561 |
| 2025-06-03 | 396.00 | 410.00 | 383.00 | 406.00 | 406.00 | 452,065 |
| 2025-06-02 | 420.00 | 439.50 | 395.00 | 397.00 | 397.00 | 479,698 |
| 2025-05-30 | 430.00 | 438.00 | 420.00 | 421.50 | 421.50 | 543,118 |
| 2025-05-29 | 458.00 | 458.00 | 431.00 | 435.50 | 435.50 | 780,783 |
| 2025-05-28 | 464.50 | 469.50 | 453.00 | 461.00 | 461.00 | 527,385 |
| 2025-05-27 | 484.50 | 497.00 | 466.50 | 474.00 | 474.00 | 297,836 |
| 2025-05-26 | 480.00 | 497.00 | 479.50 | 483.00 | 483.00 | 224,870 |
| 2025-05-23 | 491.00 | 491.00 | 475.00 | 479.00 | 479.00 | 379,829 |
| 2025-05-22 | 491.00 | 516.00 | 482.00 | 493.50 | 493.50 | 193,518 |
| 2025-05-21 | 484.00 | 496.50 | 481.00 | 490.50 | 490.50 | 925,919 |
| 2025-05-20 | 465.00 | 487.00 | 456.00 | 475.50 | 475.50 | 643,248 |
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.