Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 288.50
-3.50 (-1.20%)
At close: Sep 23, 2026
Banco Hipotecario Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 308.50 | 320.00 | 301.00 | 303.50 | 300.78 | -0.33% | 521,888 |
| Aug 10, 2026 | 306.00 | 310.00 | 302.00 | 304.50 | 301.77 | - | 424,359 |
| Aug 7, 2026 | 302.00 | 308.00 | 299.50 | 304.50 | 301.77 | 1.00% | 389,677 |
| Aug 6, 2026 | 307.00 | 311.00 | 300.00 | 301.50 | 298.79 | -1.31% | 373,999 |
| Aug 5, 2026 | 307.50 | 313.00 | 303.50 | 305.50 | 302.76 | - | 281,064 |
| Aug 4, 2026 | 318.50 | 321.00 | 295.00 | 305.50 | 302.76 | -4.08% | 650,104 |
| Aug 3, 2026 | 320.00 | 325.00 | 317.50 | 318.50 | 315.64 | -0.62% | 226,561 |
| Jul 31, 2026 | 326.00 | 332.00 | 319.00 | 320.50 | 317.62 | -1.08% | 395,397 |
| Jul 30, 2026 | 322.00 | 334.00 | 320.00 | 324.00 | 321.09 | 0.78% | 416,149 |
| Jul 29, 2026 | 325.50 | 328.00 | 318.50 | 321.50 | 318.61 | -0.77% | 322,481 |
| Jul 28, 2026 | 327.00 | 330.00 | 316.00 | 324.00 | 321.09 | -0.92% | 402,773 |
| Jul 27, 2026 | 333.50 | 333.50 | 324.00 | 327.00 | 324.06 | 1.34% | 286,312 |
| Jul 24, 2026 | 327.50 | 334.00 | 323.00 | 325.50 | 319.78 | -0.76% | 379,438 |
| Jul 23, 2026 | 335.00 | 340.00 | 325.00 | 328.00 | 322.24 | -1.94% | 527,388 |
| Jul 22, 2026 | 336.50 | 340.50 | 330.00 | 334.50 | 328.62 | 1.67% | 644,795 |
| Jul 21, 2026 | 329.50 | 338.50 | 327.00 | 329.00 | 323.22 | 0.30% | 469,343 |
| Jul 20, 2026 | 327.00 | 338.00 | 319.50 | 328.00 | 322.24 | 0.77% | 248,850 |
| Jul 17, 2026 | 326.50 | 330.00 | 319.00 | 325.50 | 319.78 | -0.31% | 538,229 |
| Jul 16, 2026 | 338.00 | 343.00 | 325.00 | 326.50 | 320.76 | -4.25% | 872,160 |
| Jul 15, 2026 | 349.00 | 355.00 | 336.00 | 341.00 | 335.01 | -2.15% | 734,933 |