Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 328.50
-1.50 (-0.45%)
At close: May 22, 2026
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 325.00 | 341.00 | 325.00 | 328.50 | 328.50 | -0.45% | 190,506 |
| May 21, 2026 | 307.00 | 332.00 | 306.50 | 330.00 | 330.00 | 5.94% | 605,576 |
| May 20, 2026 | 304.00 | 313.50 | 302.00 | 311.50 | 311.50 | 2.13% | 286,026 |
| May 19, 2026 | 312.00 | 317.00 | 303.00 | 305.00 | 305.00 | -1.77% | 169,805 |
| May 18, 2026 | 303.00 | 314.00 | 295.00 | 310.50 | 310.50 | 2.64% | 276,132 |
| May 15, 2026 | 309.00 | 310.00 | 290.00 | 302.50 | 302.50 | -0.98% | 337,417 |
| May 14, 2026 | 310.00 | 316.00 | 303.00 | 305.50 | 305.50 | -0.65% | 290,774 |
| May 13, 2026 | 326.50 | 326.50 | 301.00 | 307.50 | 307.50 | -4.65% | 550,077 |
| May 12, 2026 | 331.50 | 337.00 | 319.00 | 322.50 | 322.50 | -3.15% | 257,410 |
| May 11, 2026 | 334.00 | 338.00 | 326.00 | 333.00 | 333.00 | - | 343,972 |
| May 8, 2026 | 346.50 | 353.50 | 331.00 | 333.00 | 333.00 | -3.06% | 259,612 |
| May 7, 2026 | 354.00 | 358.00 | 342.00 | 343.50 | 343.50 | -3.38% | 155,631 |
| May 6, 2026 | 337.00 | 357.00 | 334.00 | 355.50 | 355.50 | 5.96% | 436,049 |
| May 5, 2026 | 332.50 | 341.00 | 328.00 | 335.50 | 335.50 | 0.15% | 453,765 |
| May 4, 2026 | 334.00 | 345.00 | 331.50 | 335.00 | 335.00 | -0.30% | 243,630 |
| Apr 30, 2026 | 337.00 | 342.50 | 332.00 | 336.00 | 336.00 | - | 217,419 |
| Apr 29, 2026 | 340.00 | 340.00 | 331.00 | 336.00 | 336.00 | -0.59% | 256,819 |
| Apr 28, 2026 | 343.50 | 345.50 | 332.00 | 338.00 | 338.00 | -1.17% | 318,455 |
| Apr 27, 2026 | 340.00 | 349.00 | 337.00 | 342.00 | 342.00 | 0.15% | 155,211 |
| Apr 24, 2026 | 340.00 | 347.00 | 340.00 | 341.50 | 341.50 | 0.29% | 144,385 |
| Apr 23, 2026 | 350.00 | 364.00 | 338.00 | 340.50 | 340.50 | -2.85% | 317,907 |
| Apr 22, 2026 | 357.50 | 361.50 | 350.00 | 350.50 | 350.50 | -2.09% | 268,863 |
| Apr 21, 2026 | 360.00 | 367.00 | 357.00 | 358.00 | 358.00 | -1.24% | 321,763 |
| Apr 20, 2026 | 360.00 | 367.00 | 353.00 | 362.50 | 362.50 | -1.49% | 352,555 |
| Apr 17, 2026 | 360.00 | 370.00 | 354.00 | 368.00 | 368.00 | 3.23% | 513,603 |
| Apr 16, 2026 | 366.00 | 366.00 | 355.00 | 356.50 | 356.50 | -1.11% | 240,791 |
| Apr 15, 2026 | 359.00 | 367.00 | 354.00 | 360.50 | 360.50 | -0.14% | 201,402 |
| Apr 14, 2026 | 368.00 | 375.00 | 356.00 | 361.00 | 361.00 | -0.96% | 274,918 |
| Apr 13, 2026 | 362.00 | 376.00 | 344.00 | 364.50 | 364.50 | -1.62% | 698,324 |
| Apr 10, 2026 | 360.00 | 375.00 | 360.00 | 370.50 | 370.50 | 1.23% | 218,418 |
| Apr 9, 2026 | 376.50 | 376.50 | 353.00 | 366.00 | 366.00 | -2.01% | 313,814 |
| Apr 8, 2026 | 379.50 | 396.00 | 370.00 | 373.50 | 373.50 | 2.61% | 434,865 |
| Apr 7, 2026 | 372.50 | 372.50 | 358.00 | 364.00 | 364.00 | -2.15% | 203,402 |
| Apr 6, 2026 | 380.50 | 384.00 | 365.50 | 372.00 | 372.00 | -2.11% | 329,657 |
| Apr 1, 2026 | 378.00 | 389.00 | 370.00 | 380.00 | 380.00 | 0.66% | 472,244 |
| Mar 31, 2026 | 349.00 | 380.00 | 344.50 | 377.50 | 377.50 | 9.90% | 694,815 |
| Mar 30, 2026 | 336.00 | 344.00 | 331.00 | 343.50 | 343.50 | 1.78% | 347,162 |
| Mar 27, 2026 | 338.00 | 347.00 | 330.00 | 337.50 | 337.50 | -0.59% | 276,315 |
| Mar 26, 2026 | 354.50 | 354.50 | 332.00 | 339.50 | 339.50 | -2.58% | 277,735 |
| Mar 25, 2026 | 349.00 | 358.50 | 340.00 | 348.50 | 348.50 | 0.94% | 537,682 |
| Mar 23, 2026 | 333.50 | 358.00 | 333.50 | 351.00 | 345.24 | 4.46% | 178,495 |
| Mar 20, 2026 | 348.00 | 351.00 | 332.00 | 336.00 | 330.49 | -2.75% | 235,108 |
| Mar 19, 2026 | 335.00 | 347.50 | 325.00 | 345.50 | 339.83 | 2.98% | 549,658 |
| Mar 18, 2026 | 343.00 | 346.50 | 327.00 | 335.50 | 330.00 | -1.61% | 445,353 |
| Mar 17, 2026 | 350.50 | 354.50 | 340.00 | 341.00 | 335.41 | -1.73% | 491,799 |
| Mar 16, 2026 | 361.50 | 369.50 | 343.50 | 347.00 | 341.31 | -3.48% | 541,877 |
| Mar 13, 2026 | 374.00 | 384.00 | 357.00 | 359.50 | 353.60 | -4.89% | 325,283 |
| Mar 12, 2026 | 387.00 | 390.00 | 366.00 | 378.00 | 371.80 | -2.33% | 486,581 |
| Mar 11, 2026 | 366.00 | 390.00 | 363.00 | 387.00 | 380.65 | 7.05% | 682,410 |
| Mar 10, 2026 | 333.00 | 367.00 | 328.00 | 361.50 | 355.57 | 9.21% | 794,025 |