Banco Hipotecario SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 254.00 | 254.00 | 244.50 | 246.50 | 246.50 | 265,478 |
| 2026-10-15 | 252.00 | 254.50 | 247.50 | 253.50 | 253.50 | 349,002 |
| 2026-10-14 | 260.00 | 260.00 | 250.50 | 251.00 | 251.00 | 207,627 |
| 2026-10-13 | 255.00 | 262.00 | 249.50 | 259.00 | 259.00 | 402,974 |
| 2026-10-09 | 254.00 | 260.00 | 251.50 | 255.00 | 255.00 | 209,034 |
| 2026-10-08 | 258.00 | 263.00 | 251.00 | 254.00 | 254.00 | 269,342 |
| 2026-10-07 | 262.50 | 265.50 | 255.50 | 258.00 | 258.00 | 308,349 |
| 2026-10-06 | 271.00 | 272.00 | 263.00 | 265.00 | 265.00 | 268,133 |
| 2026-10-05 | 266.00 | 271.50 | 266.00 | 267.50 | 267.50 | 205,388 |
| 2026-10-02 | 258.00 | 263.50 | 255.00 | 260.50 | 260.50 | 280,523 |
| 2026-10-01 | 269.00 | 271.00 | 255.50 | 257.50 | 257.50 | 460,568 |
| 2026-09-30 | 271.00 | 276.00 | 266.00 | 269.00 | 269.00 | 638,985 |
| 2026-09-29 | 270.00 | 277.00 | 265.50 | 270.50 | 270.50 | 140,331 |
| 2026-09-28 | 280.00 | 283.50 | 266.50 | 270.50 | 270.50 | 429,670 |
| 2026-09-25 | 285.00 | 288.00 | 279.00 | 279.50 | 279.50 | 175,111 |
| 2026-09-24 | 288.50 | 293.50 | 282.50 | 284.50 | 284.50 | 147,296 |
| 2026-09-23 | 295.00 | 295.50 | 285.00 | 288.50 | 288.50 | 171,212 |
| 2026-09-22 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 272,673 |
| 2026-09-21 | 293.50 | 298.50 | 291.50 | 293.50 | 293.50 | 172,977 |
| 2026-09-18 | 297.00 | 299.50 | 281.00 | 293.00 | 293.00 | 194,505 |
| 2026-09-17 | 299.00 | 300.00 | 291.00 | 297.00 | 297.00 | 254,648 |
| 2026-09-16 | 300.00 | 300.00 | 293.50 | 295.50 | 295.50 | 170,274 |
| 2026-09-15 | 296.50 | 300.00 | 292.00 | 299.00 | 299.00 | 136,903 |
| 2026-09-14 | 300.00 | 303.50 | 296.00 | 297.00 | 297.00 | 229,010 |
| 2026-09-11 | 308.00 | 313.00 | 301.00 | 302.00 | 302.00 | 331,252 |
| 2026-09-10 | 309.00 | 312.50 | 302.00 | 307.50 | 307.50 | 278,275 |
| 2026-09-09 | 311.50 | 315.50 | 300.50 | 308.50 | 308.50 | 415,193 |
| 2026-09-08 | 308.00 | 315.50 | 306.50 | 314.50 | 314.50 | 468,058 |
| 2026-09-07 | 314.50 | 316.50 | 306.50 | 309.50 | 309.50 | 146,063 |
| 2026-09-04 | 316.00 | 317.00 | 311.00 | 313.00 | 313.00 | 216,432 |
| 2026-09-03 | 325.00 | 330.00 | 316.00 | 317.00 | 317.00 | 450,853 |
| 2026-09-02 | 327.00 | 332.00 | 320.00 | 325.00 | 325.00 | 311,888 |
| 2026-09-01 | 329.00 | 333.00 | 322.00 | 328.50 | 328.50 | 257,038 |
| 2026-08-31 | 323.00 | 335.00 | 313.50 | 326.00 | 326.00 | 594,150 |
| 2026-08-28 | 322.50 | 327.00 | 317.00 | 321.50 | 321.50 | 292,791 |
| 2026-08-27 | 332.00 | 337.00 | 314.00 | 327.50 | 327.50 | 667,469 |
| 2026-08-26 | 310.00 | 335.00 | 310.00 | 334.00 | 334.00 | 1,007,479 |
| 2026-08-25 | 314.00 | 314.00 | 305.00 | 309.00 | 309.00 | 248,502 |
| 2026-08-24 | 297.00 | 317.50 | 290.50 | 314.50 | 311.68 | 393,809 |
| 2026-08-21 | 285.50 | 302.00 | 283.50 | 295.50 | 292.85 | 296,729 |
| 2026-08-20 | 284.00 | 289.00 | 279.00 | 285.00 | 282.44 | 336,125 |
| 2026-08-19 | 286.00 | 292.00 | 282.00 | 283.50 | 280.96 | 186,026 |
| 2026-08-18 | 296.00 | 299.00 | 285.00 | 286.00 | 286.00 | 414,526 |
| 2026-08-17 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-08-14 | 294.50 | 303.00 | 291.00 | 295.00 | 295.00 | 274,445 |
| 2026-08-13 | 301.00 | 305.50 | 288.50 | 295.50 | 295.50 | 486,852 |
| 2026-08-12 | 301.50 | 310.50 | 293.50 | 296.00 | 296.00 | 649,020 |
| 2026-08-11 | 308.50 | 320.00 | 301.00 | 303.50 | 303.50 | 521,888 |
| 2026-08-10 | 306.00 | 310.00 | 302.00 | 304.50 | 304.50 | 424,359 |
| 2026-08-07 | 302.00 | 308.00 | 299.50 | 304.50 | 304.50 | 387,823 |
| 2026-08-06 | 307.00 | 311.00 | 300.00 | 301.50 | 301.50 | 373,999 |
| 2026-08-05 | 307.50 | 313.00 | 303.50 | 305.50 | 305.50 | 280,854 |
| 2026-08-04 | 318.50 | 321.00 | 295.00 | 305.50 | 305.50 | 645,997 |
| 2026-08-03 | 320.00 | 325.00 | 317.50 | 318.50 | 318.50 | 225,426 |
| 2026-07-31 | 326.00 | 332.00 | 319.00 | 320.50 | 320.50 | 395,397 |
| 2026-07-30 | 322.00 | 334.00 | 320.00 | 324.00 | 324.00 | 416,149 |
| 2026-07-29 | 325.50 | 328.00 | 318.50 | 321.50 | 321.50 | 322,481 |
| 2026-07-28 | 327.00 | 330.00 | 316.00 | 324.00 | 324.00 | 402,773 |
| 2026-07-27 | 333.50 | 333.50 | 324.00 | 327.00 | 327.00 | 286,312 |
| 2026-07-24 | 327.50 | 334.00 | 323.00 | 325.50 | 322.68 | 379,438 |
Page 1 of 5 · 254 trading daysOlder →
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.