Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 460.50 | 472.00 | 460.00 | 465.50 | 465.50 | 416,245 |
| 2025-05-16 | 454.00 | 471.50 | 446.00 | 449.00 | 449.00 | 451,230 |
| 2025-05-15 | 460.00 | 474.00 | 442.00 | 456.00 | 456.00 | 504,087 |
| 2025-05-14 | 468.00 | 470.00 | 446.00 | 462.00 | 462.00 | 546,756 |
| 2025-05-13 | 445.00 | 468.00 | 430.50 | 460.00 | 460.00 | 410,817 |
| 2025-05-12 | 426.00 | 449.00 | 418.50 | 445.50 | 445.50 | 748,158 |
| 2025-05-09 | 424.50 | 436.00 | 411.50 | 421.50 | 421.50 | 445,179 |
| 2025-05-08 | 429.00 | 436.50 | 400.00 | 423.00 | 423.00 | 459,547 |
| 2025-05-07 | 435.00 | 435.00 | 422.50 | 428.00 | 428.00 | 448,293 |
| 2025-05-06 | 413.00 | 431.50 | 413.00 | 429.00 | 429.00 | 444,200 |
| 2025-05-05 | 439.00 | 439.00 | 412.00 | 416.50 | 416.50 | 599,941 |
| 2025-04-30 | 449.50 | 452.50 | 433.00 | 439.50 | 439.50 | 868,179 |
| 2025-04-29 | 449.50 | 458.00 | 439.00 | 456.00 | 456.00 | 447,972 |
| 2025-04-28 | 463.00 | 473.50 | 443.00 | 448.00 | 448.00 | 510,077 |
| 2025-04-25 | 445.00 | 475.00 | 445.00 | 459.50 | 459.50 | 466,716 |
| 2025-04-24 | 484.00 | 484.00 | 440.50 | 446.50 | 446.50 | 1,097,752 |
| 2025-04-23 | 411.00 | 439.00 | 411.00 | 436.00 | 436.00 | 657,802 |
| 2025-04-22 | 390.00 | 412.00 | 383.00 | 406.00 | 406.00 | 879,158 |
| 2025-04-21 | 396.00 | 396.00 | 361.50 | 384.50 | 384.50 | 706,589 |
| 2025-04-16 | 420.00 | 430.00 | 385.50 | 395.00 | 395.00 | 709,215 |
| 2025-04-15 | 406.00 | 439.00 | 401.00 | 416.50 | 416.50 | 1,129,074 |
| 2025-04-14 | 400.00 | 408.00 | 380.00 | 406.00 | 406.00 | 1,375,849 |
| 2025-04-11 | 344.50 | 364.50 | 344.50 | 362.00 | 362.00 | 1,487,637 |
| 2025-04-10 | 349.50 | 349.50 | 330.50 | 337.50 | 337.50 | 715,483 |
| 2025-04-09 | 325.50 | 368.00 | 290.00 | 351.50 | 351.50 | 3,179,630 |
| 2025-04-08 | 367.00 | 379.00 | 323.00 | 331.50 | 331.50 | 734,924 |
| 2025-04-07 | 360.00 | 377.00 | 345.00 | 352.00 | 352.00 | 1,045,017 |
| 2025-04-04 | 419.00 | 419.00 | 371.00 | 380.50 | 380.50 | 1,379,547 |
| 2025-04-03 | 450.00 | 450.00 | 418.00 | 426.50 | 426.50 | 635,998 |
| 2025-04-01 | 459.00 | 467.50 | 443.00 | 456.00 | 456.00 | 480,351 |
| 2025-03-31 | 472.00 | 472.00 | 447.00 | 458.50 | 458.50 | 440,388 |
| 2025-03-28 | 484.00 | 484.00 | 469.00 | 473.50 | 473.50 | 209,403 |
| 2025-03-27 | 499.50 | 503.00 | 471.50 | 483.00 | 483.00 | 464,461 |
| 2025-03-26 | 498.00 | 500.00 | 480.50 | 488.50 | 488.50 | 565,932 |
| 2025-03-25 | 478.00 | 498.00 | 478.00 | 494.50 | 494.50 | 691,948 |
| 2025-03-21 | 468.00 | 479.50 | 455.00 | 476.50 | 476.50 | 381,455 |
| 2025-03-20 | 479.50 | 479.50 | 462.00 | 465.50 | 465.50 | 416,121 |
| 2025-03-19 | 459.00 | 480.00 | 459.00 | 474.50 | 474.50 | 561,293 |
| 2025-03-18 | 478.00 | 478.00 | 452.00 | 456.50 | 456.50 | 631,294 |
| 2025-03-17 | 499.00 | 506.00 | 475.00 | 479.00 | 479.00 | 566,141 |
| 2025-03-14 | 462.00 | 500.00 | 462.00 | 489.00 | 489.00 | 399,535 |
| 2025-03-13 | 485.00 | 503.00 | 461.00 | 470.00 | 470.00 | 408,938 |
| 2025-03-12 | 455.50 | 485.00 | 455.50 | 484.00 | 484.00 | 382,461 |
| 2025-03-11 | 456.00 | 475.00 | 449.00 | 461.50 | 461.50 | 308,799 |
| 2025-03-10 | 486.00 | 486.00 | 450.00 | 458.00 | 458.00 | 398,614 |
| 2025-03-07 | 488.00 | 499.00 | 475.00 | 485.50 | 485.50 | 304,683 |
| 2025-03-06 | 491.00 | 500.00 | 475.00 | 483.50 | 483.50 | 403,669 |
| 2025-03-05 | 473.50 | 497.00 | 465.00 | 492.00 | 492.00 | 469,789 |
| 2025-02-28 | 470.00 | 484.00 | 452.00 | 473.50 | 473.50 | 476,333 |
| 2025-02-27 | 491.00 | 503.00 | 457.00 | 474.00 | 474.00 | 702,006 |
| 2025-02-26 | 503.00 | 524.00 | 485.00 | 490.50 | 490.50 | 747,358 |
| 2025-02-25 | 525.00 | 525.00 | 482.50 | 499.50 | 499.50 | 534,375 |
| 2025-02-24 | 520.00 | 535.00 | 502.00 | 513.00 | 513.00 | 281,985 |
| 2025-02-21 | 522.00 | 540.00 | 515.00 | 519.00 | 519.00 | 433,179 |
| 2025-02-20 | 530.00 | 530.00 | 509.00 | 518.00 | 518.00 | 561,837 |
| 2025-02-19 | 506.00 | 524.00 | 487.00 | 513.00 | 513.00 | 882,235 |
| 2025-02-18 | 485.00 | 510.00 | 475.50 | 505.00 | 505.00 | 826,862 |
| 2025-02-17 | 498.50 | 500.00 | 480.00 | 483.50 | 483.50 | 977,428 |
| 2025-02-14 | 502.00 | 519.00 | 500.00 | 512.00 | 512.00 | 680,104 |
| 2025-02-13 | 497.00 | 525.00 | 497.00 | 504.00 | 504.00 | 462,710 |
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.