Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 349.50
+6.50 (1.90%)
At close: Aug 22, 2025, 5:00 PM BRT
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 347.00 | 359.50 | 330.00 | 349.50 | - | 1.90% | 513,793 |
| Aug 21, 2025 | 345.00 | 353.00 | 341.00 | 343.00 | - | -0.15% | 330,527 |
| Aug 20, 2025 | 353.50 | 358.00 | 341.00 | 343.50 | - | -2.14% | 448,361 |
| Aug 19, 2025 | 356.00 | 361.50 | 342.00 | 351.00 | - | -1.27% | 304,968 |
| Aug 18, 2025 | 359.00 | 370.00 | 341.50 | 355.50 | - | -0.97% | 705,115 |
| Aug 14, 2025 | 386.00 | 386.00 | 354.00 | 359.00 | - | -5.65% | 726,672 |
| Aug 13, 2025 | 392.00 | 395.00 | 375.00 | 380.50 | - | -2.31% | 293,920 |
| Aug 12, 2025 | 398.00 | 405.00 | 384.00 | 389.50 | - | -2.26% | 612,055 |
| Aug 11, 2025 | 405.00 | 406.50 | 385.50 | 398.50 | - | -0.75% | 786,754 |
| Aug 8, 2025 | 411.50 | 417.00 | 400.00 | 401.50 | - | -2.55% | 414,890 |
| Aug 7, 2025 | 442.00 | 445.00 | 410.00 | 412.00 | - | -5.72% | 1,267,606 |
| Aug 6, 2025 | 422.00 | 441.00 | 413.00 | 437.00 | - | 3.55% | 787,157 |
| Aug 5, 2025 | 415.00 | 422.50 | 412.00 | 422.00 | - | 2.06% | 593,878 |
| Aug 4, 2025 | 415.00 | 425.00 | 406.50 | 413.50 | - | 0.49% | 291,972 |
| Aug 1, 2025 | 412.00 | 420.00 | 394.00 | 411.50 | - | -2.14% | 689,190 |
| 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 |