Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 201.50
+1.50 (0.75%)
At close: Sep 19, 2025
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 202.00 | 208.00 | 180.00 | 198.50 | 198.50 | -0.75% | 1,236,958 |
| Sep 18, 2025 | 210.00 | 210.00 | 195.00 | 200.00 | 200.00 | -5.21% | 2,649,050 |
| Sep 17, 2025 | 213.50 | 218.50 | 209.50 | 211.00 | 211.00 | -0.71% | 825,796 |
| Sep 16, 2025 | 213.00 | 219.00 | 206.00 | 212.50 | 212.50 | 1.43% | 1,597,917 |
| Sep 15, 2025 | 224.00 | 228.00 | 208.00 | 209.50 | 209.50 | -6.05% | 2,110,010 |
| Sep 12, 2025 | 238.00 | 238.00 | 215.00 | 223.00 | 223.00 | -5.11% | 1,461,367 |
| Sep 11, 2025 | 244.50 | 248.50 | 233.00 | 235.00 | 235.00 | -2.89% | 3,650,479 |
| Sep 10, 2025 | 234.00 | 248.00 | 234.00 | 242.00 | 242.00 | 3.42% | 2,837,922 |
| Sep 9, 2025 | 248.00 | 261.00 | 230.50 | 234.00 | 234.00 | -6.02% | 1,128,008 |
| Sep 8, 2025 | 254.50 | 265.00 | 211.00 | 249.00 | 249.00 | -12.48% | 1,126,943 |
| Sep 5, 2025 | 290.00 | 293.00 | 273.50 | 284.50 | 284.50 | -1.04% | 1,635,585 |
| Sep 4, 2025 | 286.00 | 292.00 | 285.00 | 287.50 | 287.50 | 0.70% | 1,169,712 |
| Sep 3, 2025 | 294.00 | 306.00 | 285.00 | 285.50 | 285.50 | -1.89% | 642,886 |
| Sep 2, 2025 | 292.50 | 300.00 | 285.00 | 291.00 | 291.00 | -0.51% | 951,186 |
| Sep 1, 2025 | 307.00 | 312.00 | 290.00 | 292.50 | 292.50 | -3.62% | 494,556 |
| Aug 29, 2025 | 312.00 | 327.50 | 301.00 | 303.50 | 303.50 | -2.72% | 467,671 |
| Aug 28, 2025 | 303.00 | 325.00 | 303.00 | 312.00 | 312.00 | 3.31% | 755,480 |
| Aug 27, 2025 | 322.00 | 325.00 | 300.00 | 302.00 | 302.00 | -5.63% | 668,539 |
| Aug 26, 2025 | 326.00 | 326.00 | 312.50 | 320.00 | 320.00 | -0.16% | 529,851 |
| Aug 25, 2025 | 347.50 | 347.50 | 313.50 | 320.50 | 320.50 | -8.30% | 1,087,645 |
| Aug 22, 2025 | 347.00 | 359.50 | 330.00 | 349.50 | 344.65 | 1.90% | 520,517 |
| Aug 21, 2025 | 345.00 | 353.00 | 341.00 | 343.00 | 338.24 | -0.15% | 330,527 |
| Aug 20, 2025 | 353.50 | 358.00 | 341.00 | 343.50 | 338.74 | -2.14% | 448,361 |
| Aug 19, 2025 | 356.00 | 361.50 | 342.00 | 351.00 | 346.13 | -1.27% | 304,968 |
| Aug 18, 2025 | 359.00 | 370.00 | 341.50 | 355.50 | 350.57 | -0.97% | 706,195 |
| Aug 14, 2025 | 386.00 | 386.00 | 354.00 | 359.00 | 354.02 | -5.65% | 727,672 |
| Aug 13, 2025 | 392.00 | 395.00 | 375.00 | 380.50 | 375.22 | -2.31% | 293,920 |
| Aug 12, 2025 | 398.00 | 405.00 | 384.00 | 389.50 | 384.10 | -2.26% | 612,055 |
| Aug 11, 2025 | 405.00 | 406.50 | 385.50 | 398.50 | 392.97 | -0.75% | 786,754 |
| Aug 8, 2025 | 411.50 | 417.00 | 400.00 | 401.50 | 395.93 | -2.55% | 414,890 |
| Aug 7, 2025 | 442.00 | 445.00 | 410.00 | 412.00 | 406.29 | -5.72% | 1,267,606 |
| Aug 6, 2025 | 422.00 | 441.00 | 413.00 | 437.00 | 430.94 | 3.55% | 787,157 |
| Aug 5, 2025 | 415.00 | 422.50 | 412.00 | 422.00 | 416.15 | 2.06% | 593,878 |
| Aug 4, 2025 | 415.00 | 425.00 | 406.50 | 413.50 | 407.76 | 0.49% | 291,972 |
| Aug 1, 2025 | 412.00 | 420.00 | 394.00 | 411.50 | 405.79 | -2.14% | 689,190 |
| Jul 31, 2025 | 410.00 | 425.00 | 410.00 | 420.50 | 414.67 | 2.56% | 565,603 |
| Jul 30, 2025 | 430.00 | 435.00 | 406.00 | 410.00 | 404.31 | -5.09% | 1,070,931 |
| Jul 29, 2025 | 399.00 | 435.00 | 394.00 | 432.00 | 426.01 | 8.95% | 1,204,087 |
| Jul 28, 2025 | 370.00 | 399.00 | 370.00 | 396.50 | 391.00 | 6.87% | 849,907 |
| Jul 25, 2025 | 350.00 | 376.00 | 347.50 | 371.00 | 365.85 | 6.46% | 734,884 |
| Jul 24, 2025 | 341.00 | 364.00 | 336.00 | 348.50 | 338.98 | 1.46% | 543,900 |
| Jul 23, 2025 | 332.00 | 350.00 | 332.00 | 343.50 | 334.11 | 3.46% | 305,790 |
| Jul 22, 2025 | 337.00 | 342.00 | 329.00 | 332.00 | 322.93 | -1.63% | 459,232 |
| Jul 21, 2025 | 342.00 | 344.00 | 335.00 | 337.50 | 328.28 | -0.30% | 716,736 |
| Jul 18, 2025 | 346.50 | 349.00 | 336.00 | 338.50 | 329.25 | -0.59% | 271,729 |
| Jul 17, 2025 | 341.00 | 349.50 | 338.00 | 340.50 | 331.19 | 0.29% | 312,168 |
| Jul 16, 2025 | 345.00 | 345.00 | 331.50 | 339.50 | 330.22 | -0.59% | 372,757 |
| Jul 15, 2025 | 350.00 | 353.50 | 340.00 | 341.50 | 332.17 | -2.84% | 473,623 |
| Jul 14, 2025 | 354.00 | 354.00 | 341.00 | 351.50 | 341.89 | - | 273,051 |
| Jul 11, 2025 | 362.50 | 362.50 | 348.00 | 351.50 | 341.89 | -2.09% | 267,455 |