Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 476.50 | 510.00 | 446.00 | 497.00 | 497.00 | 2,199,539 |
| 2025-02-11 | 519.00 | 519.00 | 460.00 | 476.50 | 476.50 | 1,067,670 |
| 2025-02-10 | 524.00 | 548.00 | 501.00 | 511.00 | 511.00 | 475,563 |
| 2025-02-07 | 553.00 | 565.00 | 523.00 | 535.00 | 535.00 | 528,160 |
| 2025-02-06 | 555.00 | 565.00 | 547.00 | 555.00 | 555.00 | 416,770 |
| 2025-02-05 | 556.00 | 574.00 | 546.00 | 553.00 | 553.00 | 448,890 |
| 2025-02-04 | 535.00 | 565.00 | 535.00 | 550.00 | 550.00 | 265,683 |
| 2025-02-03 | 527.00 | 538.00 | 500.00 | 531.00 | 531.00 | 536,858 |
| 2025-01-31 | 547.00 | 570.00 | 530.00 | 534.00 | 534.00 | 384,471 |
| 2025-01-30 | 535.00 | 557.00 | 531.00 | 547.00 | 547.00 | 471,477 |
| 2025-01-29 | 521.00 | 539.00 | 505.00 | 529.00 | 529.00 | 643,543 |
| 2025-01-28 | 544.00 | 553.00 | 510.00 | 517.00 | 517.00 | 611,367 |
| 2025-01-27 | 563.00 | 563.00 | 516.00 | 520.00 | 520.00 | 835,355 |
| 2025-01-24 | 588.00 | 590.00 | 550.00 | 561.00 | 561.00 | 387,537 |
| 2025-01-23 | 589.00 | 595.00 | 575.00 | 580.00 | 580.00 | 623,367 |
| 2025-01-22 | 578.00 | 591.00 | 560.00 | 588.00 | 588.00 | 951,052 |
| 2025-01-21 | 565.00 | 576.00 | 541.00 | 571.00 | 571.00 | 632,553 |
| 2025-01-20 | 561.00 | 590.00 | 555.00 | 570.00 | 570.00 | 534,641 |
| 2025-01-17 | 580.00 | 615.00 | 541.00 | 555.00 | 555.00 | 1,040,755 |
| 2025-01-16 | 609.00 | 610.00 | 580.00 | 582.00 | 582.00 | 520,508 |
| 2025-01-15 | 615.00 | 623.00 | 586.00 | 607.00 | 607.00 | 693,262 |
| 2025-01-14 | 590.00 | 616.00 | 590.00 | 608.00 | 608.00 | 668,967 |
| 2025-01-13 | 617.00 | 640.00 | 585.00 | 590.00 | 590.00 | 687,284 |
| 2025-01-10 | 620.00 | 629.00 | 596.00 | 618.00 | 618.00 | 1,004,143 |
| 2025-01-09 | 588.00 | 675.00 | 582.00 | 613.00 | 613.00 | 1,325,249 |
| 2025-01-08 | 606.00 | 606.00 | 560.00 | 581.00 | 581.00 | 1,495,784 |
| 2025-01-07 | 627.00 | 635.00 | 594.00 | 607.00 | 607.00 | 1,691,902 |
| 2025-01-06 | 611.00 | 627.00 | 611.00 | 624.00 | 624.00 | 1,270,802 |
| 2025-01-03 | 607.00 | 615.00 | 571.00 | 606.00 | 606.00 | 987,263 |
| 2025-01-02 | 573.00 | 609.00 | 573.00 | 602.00 | 602.00 | 1,422,830 |
| 2024-12-30 | 590.00 | 607.00 | 557.00 | 571.00 | 571.00 | 959,655 |
| 2024-12-27 | 598.00 | 620.00 | 547.00 | 591.00 | 591.00 | 1,663,029 |
| 2024-12-26 | 550.00 | 599.00 | 547.00 | 590.00 | 590.00 | 1,693,096 |
| 2024-12-24 | 545.00 | 550.00 | 526.00 | 545.00 | 545.00 | 390,458 |
| 2024-12-23 | 562.00 | 575.00 | 539.00 | 542.00 | 542.00 | 730,141 |
| 2024-12-20 | 545.00 | 555.00 | 505.00 | 542.00 | 542.00 | 1,416,137 |
| 2024-12-19 | 583.00 | 587.00 | 533.00 | 546.00 | 546.00 | 2,610,403 |
| 2024-12-18 | 577.00 | 587.00 | 575.00 | 585.00 | 585.00 | 2,301,900 |
| 2024-12-17 | 533.00 | 560.00 | 532.00 | 550.00 | 550.00 | 2,069,859 |
| 2024-12-16 | 489.00 | 534.00 | 489.00 | 523.00 | 523.00 | 2,506,277 |
| 2024-12-13 | 484.00 | 491.50 | 480.50 | 488.50 | 488.50 | 739,515 |
| 2024-12-12 | 480.00 | 487.00 | 472.50 | 482.50 | 482.50 | 1,176,555 |
| 2024-12-11 | 474.00 | 485.00 | 467.00 | 477.00 | 477.00 | 985,097 |
| 2024-12-10 | 488.00 | 488.00 | 470.00 | 471.50 | 471.50 | 753,540 |
| 2024-12-09 | 474.50 | 484.50 | 474.00 | 479.00 | 479.00 | 504,779 |
| 2024-12-06 | 470.00 | 473.50 | 455.00 | 471.00 | 471.00 | 788,000 |
| 2024-12-05 | 478.50 | 488.00 | 470.00 | 471.50 | 471.50 | 608,437 |
| 2024-12-04 | 503.00 | 505.00 | 471.00 | 477.50 | 477.50 | 1,014,829 |
| 2024-12-03 | 514.00 | 520.00 | 500.00 | 504.00 | 504.00 | 1,035,090 |
| 2024-12-02 | 489.00 | 509.00 | 480.00 | 506.00 | 506.00 | 1,784,618 |
| 2024-11-29 | 500.00 | 505.00 | 480.00 | 484.00 | 484.00 | 1,549,181 |
| 2024-11-28 | 518.00 | 534.00 | 486.00 | 500.00 | 500.00 | 2,067,661 |
| 2024-11-27 | 490.00 | 529.00 | 485.50 | 515.00 | 515.00 | 2,023,719 |
| 2024-11-26 | 450.00 | 487.00 | 434.50 | 484.50 | 484.50 | 1,710,106 |
| 2024-11-25 | 432.00 | 454.50 | 432.00 | 451.50 | 451.50 | 1,096,479 |
| 2024-11-22 | 453.00 | 453.00 | 430.00 | 440.00 | 440.00 | 1,123,507 |
| 2024-11-21 | 456.00 | 466.00 | 443.00 | 453.00 | 453.00 | 705,827 |
| 2024-11-20 | 465.00 | 465.00 | 445.00 | 455.50 | 455.50 | 848,449 |
| 2024-11-19 | 460.00 | 470.00 | 441.00 | 454.50 | 454.50 | 885,870 |
| 2024-11-15 | 447.50 | 457.50 | 432.00 | 450.50 | 450.50 | 1,375,857 |
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.