Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 560.00
-18.00 (-3.11%)
At close: Dec 29, 2025
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 591.00 | 604.00 | 570.00 | 577.00 | 572.32 | -3.19% | 444,903 |
| Dec 24, 2025 | 573.00 | 603.00 | 573.00 | 596.00 | 585.92 | -0.33% | 26,771 |
| Dec 23, 2025 | 596.00 | 605.00 | 586.00 | 598.00 | 587.89 | 0.34% | 370,378 |
| Dec 22, 2025 | 578.00 | 598.00 | 577.00 | 596.00 | 585.92 | 1.53% | 819,492 |
| Dec 19, 2025 | 582.00 | 592.00 | 564.00 | 587.00 | 577.07 | 1.21% | 987,691 |
| Dec 18, 2025 | 553.00 | 590.00 | 550.00 | 580.00 | 570.19 | 3.57% | 929,210 |
| Dec 17, 2025 | 570.00 | 589.00 | 550.00 | 560.00 | 550.53 | -0.36% | 382,655 |
| Dec 16, 2025 | 553.00 | 565.00 | 533.00 | 562.00 | 552.50 | 2.55% | 799,401 |
| Dec 15, 2025 | 535.00 | 551.00 | 516.00 | 548.00 | 538.73 | 2.81% | 629,490 |
| Dec 12, 2025 | 522.00 | 539.00 | 514.00 | 533.00 | 523.99 | 2.70% | 370,087 |
| Dec 11, 2025 | 537.00 | 557.00 | 515.00 | 519.00 | 510.22 | -3.71% | 488,409 |
| Dec 10, 2025 | 547.00 | 567.00 | 531.00 | 539.00 | 529.88 | -1.10% | 582,689 |
| Dec 9, 2025 | 551.00 | 570.00 | 524.00 | 545.00 | 535.78 | -0.73% | 783,898 |
| Dec 5, 2025 | 575.00 | 605.00 | 538.00 | 549.00 | 539.72 | -3.35% | 1,762,772 |
| Dec 4, 2025 | 570.00 | 600.00 | 550.00 | 568.00 | 558.39 | 2.90% | 2,214,941 |
| Dec 3, 2025 | 518.00 | 575.00 | 500.00 | 552.00 | 542.66 | 8.45% | 2,036,811 |
| Dec 2, 2025 | 494.00 | 514.00 | 485.00 | 509.00 | 500.39 | 3.46% | 1,331,808 |
| Dec 1, 2025 | 470.00 | 498.00 | 460.00 | 492.00 | 483.68 | 3.36% | 1,262,274 |
| Nov 28, 2025 | 474.00 | 483.00 | 466.00 | 476.00 | 467.95 | 1.49% | 854,062 |
| Nov 27, 2025 | 478.00 | 484.00 | 466.00 | 469.00 | 461.07 | -1.88% | 570,003 |
| Nov 26, 2025 | 470.00 | 485.00 | 445.00 | 478.00 | 469.92 | 3.46% | 930,894 |
| Nov 25, 2025 | 435.00 | 470.00 | 417.00 | 462.00 | 454.19 | 6.45% | 980,987 |
| Nov 21, 2025 | 449.00 | 458.00 | 415.00 | 434.00 | 426.66 | -3.34% | 302,317 |
| Nov 20, 2025 | 443.00 | 460.00 | 429.00 | 449.00 | 441.41 | 2.98% | 1,208,440 |
| Nov 19, 2025 | 478.00 | 487.00 | 429.00 | 436.00 | 423.55 | -7.23% | 860,375 |
| Nov 18, 2025 | 481.00 | 489.00 | 450.00 | 470.00 | 456.58 | -2.08% | 927,510 |
| Nov 17, 2025 | 494.00 | 500.00 | 461.00 | 480.00 | 466.30 | -3.03% | 1,162,068 |
| Nov 14, 2025 | 489.00 | 504.00 | 471.00 | 495.00 | 480.87 | 4.87% | 1,244,690 |
| Nov 13, 2025 | 499.00 | 510.00 | 467.00 | 472.00 | 458.53 | -4.84% | 1,205,863 |
| Nov 12, 2025 | 473.00 | 503.00 | 466.00 | 496.00 | 481.84 | 5.53% | 1,299,072 |
| Nov 11, 2025 | 478.00 | 478.00 | 462.00 | 470.00 | 456.58 | -0.42% | 861,848 |
| Nov 10, 2025 | 442.00 | 478.00 | 440.00 | 472.00 | 458.53 | 7.52% | 1,502,234 |
| Nov 7, 2025 | 447.00 | 460.00 | 406.00 | 439.00 | 426.47 | -2.88% | 2,394,546 |
| Nov 6, 2025 | 485.00 | 488.00 | 443.00 | 452.00 | 439.10 | -5.64% | 1,089,871 |
| Nov 5, 2025 | 502.00 | 519.00 | 460.00 | 479.00 | 465.33 | -4.01% | 1,547,753 |
| Nov 4, 2025 | 520.00 | 520.00 | 480.00 | 499.00 | 484.76 | -2.54% | 2,591,868 |
| Nov 3, 2025 | 463.00 | 534.00 | 463.00 | 512.00 | 497.38 | 10.82% | 3,947,292 |
| Oct 31, 2025 | 415.00 | 485.00 | 413.00 | 462.00 | 448.81 | 13.79% | 3,695,469 |
| Oct 30, 2025 | 400.00 | 426.00 | 368.00 | 406.00 | 394.41 | 0.74% | 2,394,926 |
| Oct 29, 2025 | 367.00 | 410.00 | 364.00 | 403.00 | 391.50 | 9.81% | 2,539,375 |
| Oct 28, 2025 | 353.00 | 400.00 | 342.50 | 367.00 | 356.52 | 3.53% | 2,353,529 |
| Oct 27, 2025 | 317.00 | 360.00 | 310.00 | 354.50 | 344.38 | 35.31% | 3,644,517 |
| Oct 24, 2025 | 255.00 | 270.00 | 246.50 | 262.00 | 249.62 | 3.76% | 2,173,292 |
| Oct 23, 2025 | 241.00 | 262.00 | 240.50 | 252.50 | 240.57 | 4.34% | 1,570,556 |
| Oct 22, 2025 | 244.00 | 248.00 | 239.00 | 242.00 | 230.57 | -0.62% | 601,869 |
| Oct 21, 2025 | 233.00 | 255.50 | 231.50 | 243.50 | 232.00 | 3.84% | 974,657 |
| Oct 20, 2025 | 239.00 | 248.50 | 234.00 | 234.50 | 223.42 | -1.47% | 467,596 |
| Oct 17, 2025 | 227.00 | 239.00 | 227.00 | 238.00 | 226.76 | 2.81% | 546,539 |
| Oct 16, 2025 | 237.00 | 246.50 | 228.00 | 231.50 | 220.56 | -3.34% | 788,430 |
| Oct 15, 2025 | 227.00 | 243.00 | 224.00 | 239.50 | 228.19 | 6.92% | 1,211,582 |