Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 430.00 | 448.00 | 412.00 | 442.00 | 442.00 | 1,115,920 |
| 2024-11-13 | 420.00 | 431.00 | 416.00 | 426.50 | 426.50 | 889,757 |
| 2024-11-12 | 416.00 | 421.50 | 411.00 | 416.00 | 416.00 | 406,290 |
| 2024-11-11 | 410.00 | 418.00 | 400.00 | 414.00 | 414.00 | 448,784 |
| 2024-11-08 | 420.00 | 425.50 | 396.50 | 406.00 | 406.00 | 557,922 |
| 2024-11-07 | 430.50 | 435.00 | 415.00 | 421.00 | 421.00 | 890,308 |
| 2024-11-06 | 406.50 | 428.50 | 406.50 | 427.00 | 427.00 | 1,746,738 |
| 2024-11-05 | 412.00 | 416.00 | 390.00 | 398.00 | 398.00 | 574,145 |
| 2024-11-04 | 407.00 | 417.50 | 405.00 | 410.00 | 410.00 | 496,929 |
| 2024-11-01 | 394.00 | 412.50 | 394.00 | 406.00 | 406.00 | 919,752 |
| 2024-10-31 | 382.00 | 400.00 | 380.00 | 396.00 | 396.00 | 601,628 |
| 2024-10-30 | 387.00 | 391.00 | 371.00 | 380.50 | 380.50 | 461,691 |
| 2024-10-29 | 396.00 | 404.00 | 383.00 | 385.00 | 385.00 | 618,607 |
| 2024-10-28 | 392.00 | 408.00 | 384.00 | 393.50 | 393.50 | 1,030,523 |
| 2024-10-25 | 383.50 | 400.00 | 383.50 | 393.00 | 393.00 | 781,399 |
| 2024-10-24 | 371.50 | 383.00 | 371.50 | 381.00 | 381.00 | 523,265 |
| 2024-10-23 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | 630,104 |
| 2024-10-22 | 384.50 | 385.00 | 375.00 | 381.50 | 381.50 | 366,308 |
| 2024-10-21 | 386.50 | 386.50 | 375.00 | 381.00 | 381.00 | 396,620 |
| 2024-10-18 | 385.00 | 391.50 | 375.50 | 383.50 | 383.50 | 282,979 |
| 2024-10-17 | 376.00 | 384.00 | 374.50 | 381.00 | 381.00 | 406,113 |
| 2024-10-16 | 397.50 | 397.50 | 371.00 | 375.50 | 375.50 | 799,283 |
| 2024-10-15 | 401.50 | 405.00 | 380.00 | 389.50 | 389.50 | 826,035 |
| 2024-10-14 | 391.00 | 404.50 | 390.50 | 397.50 | 397.50 | 496,521 |
| 2024-10-10 | 400.00 | 403.00 | 388.00 | 391.00 | 391.00 | 600,510 |
| 2024-10-09 | 402.50 | 408.50 | 392.00 | 398.00 | 398.00 | 786,756 |
| 2024-10-08 | 407.50 | 416.50 | 392.50 | 402.50 | 402.50 | 445,671 |
| 2024-10-07 | 419.50 | 419.50 | 401.50 | 406.50 | 406.50 | 556,811 |
| 2024-10-04 | 421.00 | 426.00 | 413.00 | 415.00 | 415.00 | 559,108 |
| 2024-10-03 | 411.00 | 422.50 | 401.00 | 418.00 | 418.00 | 1,091,182 |
| 2024-10-02 | 402.50 | 418.00 | 393.00 | 411.00 | 411.00 | 766,421 |
| 2024-10-01 | 383.50 | 406.00 | 376.00 | 401.00 | 401.00 | 604,458 |
| 2024-09-30 | 389.50 | 391.00 | 370.00 | 384.50 | 384.50 | 808,548 |
| 2024-09-27 | 383.00 | 395.00 | 376.50 | 393.50 | 393.50 | 527,620 |
| 2024-09-26 | 385.50 | 395.00 | 370.50 | 383.00 | 383.00 | 618,090 |
| 2024-09-25 | 402.00 | 402.00 | 385.00 | 391.50 | 391.50 | 1,030,376 |
| 2024-09-24 | 415.50 | 415.50 | 400.00 | 402.00 | 402.00 | 810,858 |
| 2024-09-23 | 417.00 | 417.50 | 405.00 | 413.50 | 413.50 | 380,942 |
| 2024-09-20 | 419.50 | 420.00 | 408.00 | 416.50 | 416.50 | 686,602 |
| 2024-09-19 | 406.00 | 425.50 | 401.00 | 419.00 | 419.00 | 1,031,423 |
| 2024-09-18 | 414.50 | 418.50 | 405.00 | 410.50 | 410.50 | 509,447 |
| 2024-09-17 | 419.50 | 419.50 | 403.00 | 413.50 | 413.50 | 528,292 |
| 2024-09-16 | 427.00 | 432.50 | 413.00 | 416.00 | 416.00 | 952,047 |
| 2024-09-13 | 428.00 | 434.00 | 423.00 | 425.50 | 425.50 | 818,677 |
| 2024-09-12 | 432.50 | 439.00 | 423.00 | 427.00 | 427.00 | 969,094 |
| 2024-09-11 | 432.00 | 450.00 | 420.00 | 429.50 | 429.50 | 932,836 |
| 2024-09-10 | 435.00 | 435.00 | 408.00 | 428.50 | 428.50 | 769,709 |
| 2024-09-09 | 417.00 | 433.00 | 416.50 | 429.50 | 429.50 | 1,019,905 |
| 2024-09-06 | 421.00 | 432.00 | 400.00 | 407.50 | 407.50 | 638,600 |
| 2024-09-05 | 425.00 | 437.00 | 416.00 | 419.00 | 419.00 | 1,388,653 |
| 2024-09-04 | 410.00 | 423.00 | 405.00 | 420.00 | 420.00 | 3,497,735 |
| 2024-09-03 | 405.50 | 409.50 | 393.00 | 405.00 | 405.00 | 915,444 |
| 2024-09-02 | 403.50 | 409.00 | 400.00 | 406.00 | 406.00 | 648,209 |
| 2024-08-30 | 400.50 | 410.00 | 395.50 | 401.50 | 401.50 | 1,173,648 |
| 2024-08-29 | 376.00 | 392.00 | 370.00 | 390.00 | 390.00 | 895,411 |
| 2024-08-28 | 380.00 | 380.00 | 370.00 | 375.50 | 375.50 | 377,072 |
| 2024-08-27 | 377.00 | 383.50 | 372.00 | 378.00 | 378.00 | 325,593 |
| 2024-08-26 | 378.00 | 383.00 | 371.00 | 378.00 | 378.00 | 254,882 |
| 2024-08-23 | 376.00 | 384.00 | 370.00 | 377.50 | 377.50 | 560,282 |
| 2024-08-22 | 375.00 | 378.00 | 370.00 | 370.50 | 370.50 | 400,378 |
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.