Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 472.00
-10.00 (-2.07%)
Last updated: Feb 10, 2026, 2:55 PM BRT
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 480.00 | 502.00 | 475.00 | 482.00 | 482.00 | -3.02% | 245,869 |
| Feb 6, 2026 | 460.00 | 500.00 | 443.00 | 497.00 | 497.00 | 9.23% | 969,673 |
| Feb 5, 2026 | 460.00 | 466.00 | 450.00 | 455.00 | 455.00 | -1.09% | 335,055 |
| Feb 4, 2026 | 485.00 | 485.00 | 452.00 | 460.00 | 460.00 | -1.71% | 327,979 |
| Feb 3, 2026 | 490.00 | 497.00 | 458.00 | 468.00 | 468.00 | -3.31% | 291,691 |
| Feb 2, 2026 | 507.00 | 507.00 | 477.00 | 484.00 | 484.00 | -3.39% | 355,512 |
| Jan 30, 2026 | 510.00 | 519.00 | 490.00 | 501.00 | 501.00 | -0.40% | 328,436 |
| Jan 29, 2026 | 516.00 | 520.00 | 491.00 | 503.00 | 503.00 | -2.52% | 475,954 |
| Jan 28, 2026 | 525.00 | 535.00 | 502.00 | 516.00 | 516.00 | -0.39% | 671,648 |
| Jan 27, 2026 | 502.00 | 525.00 | 500.00 | 518.00 | 518.00 | 3.19% | 718,129 |
| Jan 26, 2026 | 489.00 | 512.00 | 486.00 | 502.00 | 502.00 | 1.62% | 480,183 |
| Jan 23, 2026 | 494.00 | 500.00 | 488.00 | 494.00 | 488.56 | - | 343,598 |
| Jan 22, 2026 | 493.00 | 509.00 | 487.00 | 494.00 | 488.56 | -0.40% | 652,781 |
| Jan 21, 2026 | 465.00 | 507.00 | 457.00 | 496.00 | 490.54 | 6.67% | 622,921 |
| Jan 20, 2026 | 465.00 | 471.00 | 446.00 | 465.00 | 459.88 | - | 541,701 |
| Jan 19, 2026 | 480.00 | 485.00 | 460.00 | 465.00 | 459.88 | -3.13% | 301,349 |
| Jan 16, 2026 | 479.00 | 490.00 | 477.00 | 480.00 | 474.72 | 0.21% | 397,877 |
| Jan 15, 2026 | 485.00 | 498.00 | 475.00 | 479.00 | 473.73 | -1.84% | 525,082 |
| Jan 14, 2026 | 494.00 | 512.00 | 478.00 | 488.00 | 482.63 | -1.21% | 808,697 |
| Jan 13, 2026 | 515.00 | 517.00 | 491.00 | 494.00 | 488.56 | -4.08% | 598,087 |
| Jan 12, 2026 | 528.00 | 535.00 | 511.00 | 515.00 | 509.33 | -1.53% | 327,645 |
| Jan 9, 2026 | 513.00 | 525.00 | 503.00 | 523.00 | 517.24 | 3.16% | 480,985 |
| Jan 8, 2026 | 515.00 | 519.00 | 501.00 | 507.00 | 501.42 | -0.39% | 463,462 |
| Jan 7, 2026 | 545.00 | 553.00 | 501.00 | 509.00 | 503.40 | -5.04% | 682,242 |
| Jan 6, 2026 | 537.00 | 556.00 | 535.00 | 536.00 | 530.10 | -0.19% | 456,201 |
| Jan 5, 2026 | 549.00 | 550.00 | 531.00 | 537.00 | 531.09 | -2.19% | 888,729 |
| Jan 2, 2026 | 560.00 | 579.00 | 541.00 | 549.00 | 542.96 | -1.61% | 419,104 |
| Dec 30, 2025 | 564.00 | 574.00 | 537.00 | 558.00 | 551.86 | -0.36% | 566,751 |
| Dec 29, 2025 | 591.00 | 594.00 | 557.00 | 560.00 | 553.84 | -2.95% | 805,950 |
| Dec 26, 2025 | 591.00 | 604.00 | 570.00 | 577.00 | 566.02 | -3.19% | 444,903 |
| Dec 24, 2025 | 573.00 | 603.00 | 573.00 | 596.00 | 579.47 | -0.33% | 26,771 |
| Dec 23, 2025 | 596.00 | 605.00 | 586.00 | 598.00 | 581.42 | 0.34% | 370,378 |
| Dec 22, 2025 | 578.00 | 598.00 | 577.00 | 596.00 | 579.47 | 1.53% | 819,492 |
| Dec 19, 2025 | 582.00 | 592.00 | 564.00 | 587.00 | 570.72 | 1.21% | 987,691 |
| Dec 18, 2025 | 553.00 | 590.00 | 550.00 | 580.00 | 563.91 | 3.57% | 929,210 |
| Dec 17, 2025 | 570.00 | 589.00 | 550.00 | 560.00 | 544.47 | -0.36% | 382,655 |
| Dec 16, 2025 | 553.00 | 565.00 | 533.00 | 562.00 | 546.41 | 2.55% | 799,401 |
| Dec 15, 2025 | 535.00 | 551.00 | 516.00 | 548.00 | 532.80 | 2.81% | 629,490 |
| Dec 12, 2025 | 522.00 | 539.00 | 514.00 | 533.00 | 518.22 | 2.70% | 370,087 |
| Dec 11, 2025 | 537.00 | 557.00 | 515.00 | 519.00 | 504.61 | -3.71% | 488,409 |
| Dec 10, 2025 | 547.00 | 567.00 | 531.00 | 539.00 | 524.05 | -1.10% | 582,689 |
| Dec 9, 2025 | 551.00 | 570.00 | 524.00 | 545.00 | 529.89 | -0.73% | 783,898 |
| Dec 5, 2025 | 575.00 | 605.00 | 538.00 | 549.00 | 533.77 | -3.35% | 1,762,772 |
| Dec 4, 2025 | 570.00 | 600.00 | 550.00 | 568.00 | 552.25 | 2.90% | 2,214,941 |
| Dec 3, 2025 | 518.00 | 575.00 | 500.00 | 552.00 | 536.69 | 8.45% | 2,036,811 |
| Dec 2, 2025 | 494.00 | 514.00 | 485.00 | 509.00 | 494.88 | 3.46% | 1,331,808 |
| Dec 1, 2025 | 470.00 | 498.00 | 460.00 | 492.00 | 478.36 | 3.36% | 1,262,274 |
| Nov 28, 2025 | 474.00 | 483.00 | 466.00 | 476.00 | 462.80 | 1.49% | 854,062 |
| Nov 27, 2025 | 478.00 | 484.00 | 466.00 | 469.00 | 455.99 | -1.88% | 570,003 |
| Nov 26, 2025 | 470.00 | 485.00 | 445.00 | 478.00 | 464.74 | 3.46% | 930,894 |