Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 420.50
+10.50 (2.56%)
At close: Jul 31, 2025, 5:00 PM BRT
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 410.00 | 425.00 | 410.00 | 420.50 | - | 2.56% | 565,603 |
| Jul 30, 2025 | 430.00 | 435.00 | 406.00 | 410.00 | - | -5.09% | 1,070,931 |
| Jul 29, 2025 | 399.00 | 435.00 | 394.00 | 432.00 | - | 8.95% | 1,204,087 |
| Jul 28, 2025 | 370.00 | 399.00 | 370.00 | 396.50 | - | 6.87% | 849,005 |
| Jul 25, 2025 | 350.00 | 376.00 | 347.50 | 371.00 | - | 6.46% | 734,884 |
| Jul 24, 2025 | 341.00 | 364.00 | 336.00 | 348.50 | - | 1.46% | 543,900 |
| Jul 23, 2025 | 332.00 | 350.00 | 332.00 | 343.50 | - | 3.46% | 305,790 |
| Jul 22, 2025 | 337.00 | 342.00 | 329.00 | 332.00 | - | -1.63% | 459,232 |
| Jul 21, 2025 | 342.00 | 344.00 | 335.00 | 337.50 | - | -0.30% | 716,736 |
| Jul 18, 2025 | 346.50 | 349.00 | 336.00 | 338.50 | - | -0.59% | 271,729 |
| Jul 17, 2025 | 341.00 | 349.50 | 338.00 | 340.50 | - | 0.29% | 312,168 |
| Jul 16, 2025 | 345.00 | 345.00 | 331.50 | 339.50 | - | -0.59% | 370,437 |
| Jul 15, 2025 | 350.00 | 353.50 | 340.00 | 341.50 | - | -2.84% | 473,623 |
| Jul 14, 2025 | 354.00 | 354.00 | 341.00 | 351.50 | - | - | 271,827 |
| Jul 11, 2025 | 362.50 | 362.50 | 348.00 | 351.50 | - | -2.09% | 267,355 |
| Jul 10, 2025 | 362.00 | 365.50 | 347.00 | 359.00 | - | -1.10% | 652,009 |
| Jul 8, 2025 | 358.00 | 369.00 | 350.00 | 363.00 | - | 1.68% | 484,172 |
| Jul 7, 2025 | 370.00 | 375.50 | 351.00 | 357.00 | - | -4.03% | 360,507 |
| Jul 4, 2025 | 358.50 | 380.00 | 358.50 | 372.00 | - | 3.91% | 287,131 |
| Jul 3, 2025 | 350.00 | 364.00 | 350.00 | 358.00 | - | 1.56% | 276,884 |
| Jul 2, 2025 | 343.00 | 357.00 | 343.00 | 352.50 | - | 2.62% | 341,393 |
| Jul 1, 2025 | 345.00 | 358.00 | 331.50 | 343.50 | - | - | 392,380 |
| Jun 30, 2025 | 350.00 | 358.00 | 319.00 | 343.50 | - | -2.00% | 424,275 |
| Jun 27, 2025 | 348.00 | 357.50 | 340.50 | 350.50 | - | 1.74% | 233,567 |
| Jun 26, 2025 | 343.00 | 354.00 | 339.50 | 344.50 | - | 1.62% | 557,544 |
| Jun 25, 2025 | 351.50 | 352.00 | 335.50 | 339.00 | - | -5.70% | 567,589 |
| Jun 24, 2025 | 345.50 | 369.00 | 342.50 | 359.50 | - | 5.89% | 409,504 |
| Jun 23, 2025 | 358.00 | 358.00 | 332.00 | 339.50 | - | -5.17% | 477,161 |
| Jun 19, 2025 | 350.00 | 359.50 | 342.00 | 358.00 | - | 2.14% | 287,946 |
| Jun 18, 2025 | 359.00 | 364.50 | 345.00 | 350.50 | - | -2.77% | 468,198 |
| Jun 17, 2025 | 383.50 | 383.50 | 357.50 | 360.50 | - | -5.87% | 634,289 |
| Jun 13, 2025 | 393.00 | 402.00 | 381.00 | 383.00 | - | -4.01% | 478,653 |
| Jun 12, 2025 | 411.00 | 415.50 | 395.00 | 399.00 | - | -1.85% | 394,709 |
| Jun 11, 2025 | 421.00 | 431.00 | 402.00 | 406.50 | - | -3.10% | 493,721 |
| Jun 10, 2025 | 392.00 | 422.00 | 392.00 | 419.50 | - | 7.02% | 421,249 |
| Jun 9, 2025 | 399.00 | 401.00 | 390.00 | 392.00 | - | -1.88% | 138,609 |
| Jun 6, 2025 | 388.00 | 403.00 | 384.00 | 399.50 | - | 3.23% | 357,826 |
| Jun 5, 2025 | 392.00 | 399.00 | 373.00 | 387.00 | - | -1.02% | 589,206 |
| Jun 4, 2025 | 406.50 | 408.00 | 388.00 | 391.00 | - | -3.69% | 409,561 |
| Jun 3, 2025 | 396.00 | 410.00 | 383.00 | 406.00 | - | 2.27% | 452,065 |
| Jun 2, 2025 | 420.00 | 439.50 | 395.00 | 397.00 | - | -5.81% | 479,698 |
| May 30, 2025 | 430.00 | 438.00 | 420.00 | 421.50 | - | -3.21% | 543,118 |
| May 29, 2025 | 458.00 | 458.00 | 431.00 | 435.50 | - | -5.53% | 780,783 |
| May 28, 2025 | 464.50 | 469.50 | 453.00 | 461.00 | - | -2.74% | 527,385 |
| May 27, 2025 | 484.50 | 497.00 | 466.50 | 474.00 | - | -1.86% | 297,836 |
| May 26, 2025 | 480.00 | 497.00 | 479.50 | 483.00 | - | 0.84% | 224,870 |
| May 23, 2025 | 491.00 | 491.00 | 475.00 | 479.00 | - | -2.94% | 379,829 |
| May 22, 2025 | 491.00 | 516.00 | 482.00 | 493.50 | - | 0.61% | 193,518 |
| May 21, 2025 | 484.00 | 496.50 | 481.00 | 490.50 | - | 3.15% | 925,919 |
| May 20, 2025 | 465.00 | 487.00 | 456.00 | 475.50 | - | 2.15% | 643,248 |