Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 238.00
-3.00 (-1.24%)
At close: Oct 22, 2026
Banco Hipotecario Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 239.00 | 241.50 | 235.50 | 238.00 | 238.00 | -1.24% | 116,008 |
| Oct 21, 2026 | 241.00 | 247.00 | 240.00 | 241.00 | 241.00 | 0.21% | 319,429 |
| Oct 20, 2026 | 244.00 | 247.50 | 239.50 | 240.50 | 240.50 | -1.23% | 275,140 |
| Oct 19, 2026 | 246.50 | 254.00 | 242.00 | 243.50 | 243.50 | -1.22% | 220,562 |
| Oct 16, 2026 | 254.00 | 254.00 | 244.50 | 246.50 | 246.50 | -2.76% | 265,478 |
| Oct 15, 2026 | 252.00 | 254.50 | 247.50 | 253.50 | 253.50 | 1.00% | 349,002 |
| Oct 14, 2026 | 260.00 | 260.00 | 250.50 | 251.00 | 251.00 | -3.09% | 207,627 |
| Oct 13, 2026 | 255.00 | 262.00 | 249.50 | 259.00 | 259.00 | 1.57% | 402,974 |
| Oct 9, 2026 | 254.00 | 260.00 | 251.50 | 255.00 | 255.00 | 0.39% | 209,034 |
| Oct 8, 2026 | 258.00 | 263.00 | 251.00 | 254.00 | 254.00 | -1.55% | 269,342 |
| Oct 7, 2026 | 262.50 | 265.50 | 255.50 | 258.00 | 258.00 | -2.64% | 308,349 |
| Oct 6, 2026 | 271.00 | 272.00 | 263.00 | 265.00 | 265.00 | -0.93% | 268,133 |
| Oct 5, 2026 | 266.00 | 271.50 | 266.00 | 267.50 | 267.50 | 2.69% | 205,388 |
| Oct 2, 2026 | 258.00 | 263.50 | 255.00 | 260.50 | 260.50 | 1.17% | 280,523 |
| Oct 1, 2026 | 269.00 | 271.00 | 255.50 | 257.50 | 257.50 | -4.28% | 460,568 |
| Sep 30, 2026 | 271.00 | 276.00 | 266.00 | 269.00 | 269.00 | -0.55% | 638,985 |
| Sep 29, 2026 | 270.00 | 277.00 | 265.50 | 270.50 | 270.50 | 0.93% | 140,331 |
| Sep 28, 2026 | 280.00 | 283.50 | 266.50 | 268.00 | 268.00 | -4.11% | 429,670 |
| Sep 25, 2026 | 285.00 | 288.00 | 279.00 | 279.50 | 279.50 | -1.76% | 175,111 |
| Sep 24, 2026 | 288.50 | 293.50 | 282.50 | 284.50 | 284.50 | -1.39% | 147,826 |
| Sep 23, 2026 | 295.00 | 295.50 | 285.00 | 288.50 | 288.50 | -1.20% | 171,212 |
| Sep 22, 2026 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.51% | 277,303 |
| Sep 21, 2026 | 293.50 | 298.50 | 291.50 | 293.50 | 293.50 | 0.17% | 172,977 |
| Sep 18, 2026 | 297.00 | 299.50 | 281.00 | 293.00 | 293.00 | -1.35% | 194,505 |
| Sep 17, 2026 | 299.00 | 300.00 | 291.00 | 297.00 | 297.00 | 0.51% | 254,648 |
| Sep 16, 2026 | 300.00 | 300.00 | 293.50 | 295.50 | 295.50 | -1.17% | 170,274 |
| Sep 15, 2026 | 296.50 | 300.00 | 292.00 | 299.00 | 299.00 | 0.67% | 137,007 |
| Sep 14, 2026 | 300.00 | 303.50 | 296.00 | 297.00 | 297.00 | -1.66% | 229,010 |
| Sep 11, 2026 | 308.00 | 313.00 | 301.00 | 302.00 | 302.00 | -1.79% | 331,252 |
| Sep 10, 2026 | 309.00 | 312.50 | 302.00 | 307.50 | 307.50 | -0.32% | 278,275 |
| Sep 9, 2026 | 311.50 | 315.50 | 300.50 | 308.50 | 308.50 | -1.91% | 415,193 |
| Sep 8, 2026 | 308.00 | 315.50 | 306.50 | 314.50 | 314.50 | 1.62% | 468,058 |
| Sep 7, 2026 | 314.50 | 316.50 | 306.50 | 309.50 | 309.50 | -1.12% | 146,063 |
| Sep 4, 2026 | 316.00 | 317.00 | 311.00 | 313.00 | 313.00 | -1.26% | 216,432 |
| Sep 3, 2026 | 325.00 | 330.00 | 316.00 | 317.00 | 317.00 | -2.46% | 450,853 |
| Sep 2, 2026 | 327.00 | 332.00 | 320.00 | 325.00 | 325.00 | -1.07% | 311,888 |
| Sep 1, 2026 | 329.00 | 333.00 | 322.00 | 328.50 | 328.50 | 0.77% | 257,038 |
| Aug 31, 2026 | 323.00 | 335.00 | 313.50 | 326.00 | 326.00 | 1.40% | 594,150 |
| Aug 28, 2026 | 322.50 | 327.00 | 317.00 | 321.50 | 321.50 | -1.83% | 292,791 |
| Aug 27, 2026 | 332.00 | 337.00 | 314.00 | 327.50 | 327.50 | -1.95% | 667,469 |
| Aug 26, 2026 | 310.00 | 335.00 | 310.00 | 334.00 | 334.00 | 8.09% | 1,007,479 |
| Aug 25, 2026 | 314.00 | 314.00 | 305.00 | 309.00 | 309.00 | -0.86% | 248,502 |
| Aug 24, 2026 | 297.00 | 317.50 | 290.50 | 314.50 | 311.68 | 6.43% | 393,809 |
| Aug 21, 2026 | 285.50 | 302.00 | 283.50 | 295.50 | 292.85 | 3.68% | 297,575 |
| Aug 20, 2026 | 284.00 | 289.00 | 279.00 | 285.00 | 282.44 | 0.53% | 336,125 |
| Aug 19, 2026 | 286.00 | 292.00 | 282.00 | 283.50 | 280.96 | -0.87% | 186,026 |
| Aug 18, 2026 | 296.00 | 299.00 | 285.00 | 286.00 | 283.43 | -3.05% | 414,526 |
| Aug 14, 2026 | 294.50 | 303.00 | 291.00 | 295.00 | 292.35 | -0.17% | 274,445 |
| Aug 13, 2026 | 301.00 | 305.50 | 288.50 | 295.50 | 292.85 | -0.17% | 486,852 |
| Aug 12, 2026 | 301.50 | 310.50 | 293.50 | 296.00 | 293.34 | -2.47% | 656,017 |