Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 296.00
+0.50 (0.17%)
At close: Aug 14, 2026
Banco Hipotecario Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 294.50 | 303.00 | 291.00 | 295.00 | 295.00 | -0.17% | 274,445 |
| Aug 13, 2026 | 301.00 | 305.50 | 288.50 | 295.50 | 295.50 | -0.17% | 486,852 |
| Aug 12, 2026 | 301.50 | 310.50 | 293.50 | 296.00 | 296.00 | -2.47% | 656,017 |
| Aug 11, 2026 | 308.50 | 320.00 | 301.00 | 303.50 | 303.50 | -0.33% | 521,888 |
| Aug 10, 2026 | 306.00 | 310.00 | 302.00 | 304.50 | 304.50 | - | 424,359 |
| Aug 7, 2026 | 302.00 | 308.00 | 299.50 | 304.50 | 304.50 | 1.00% | 389,677 |
| Aug 6, 2026 | 307.00 | 311.00 | 300.00 | 301.50 | 301.50 | -1.31% | 373,999 |
| Aug 5, 2026 | 307.50 | 313.00 | 303.50 | 305.50 | 305.50 | - | 281,064 |
| Aug 4, 2026 | 318.50 | 321.00 | 295.00 | 305.50 | 305.50 | -4.08% | 650,104 |
| Aug 3, 2026 | 320.00 | 325.00 | 317.50 | 318.50 | 318.50 | -0.62% | 226,561 |
| Jul 31, 2026 | 326.00 | 332.00 | 319.00 | 320.50 | 320.50 | -1.08% | 395,397 |
| Jul 30, 2026 | 322.00 | 334.00 | 320.00 | 324.00 | 324.00 | 0.78% | 416,149 |
| Jul 29, 2026 | 325.50 | 328.00 | 318.50 | 321.50 | 321.50 | -0.77% | 322,481 |
| Jul 28, 2026 | 327.00 | 330.00 | 316.00 | 324.00 | 324.00 | -0.92% | 402,773 |
| Jul 27, 2026 | 333.50 | 333.50 | 324.00 | 327.00 | 327.00 | 1.34% | 286,312 |
| Jul 24, 2026 | 327.50 | 334.00 | 323.00 | 325.50 | 322.68 | -0.76% | 379,438 |
| Jul 23, 2026 | 335.00 | 340.00 | 325.00 | 328.00 | 325.16 | -1.94% | 527,388 |
| Jul 22, 2026 | 336.50 | 340.50 | 330.00 | 334.50 | 331.60 | 1.67% | 644,795 |
| Jul 21, 2026 | 329.50 | 338.50 | 327.00 | 329.00 | 326.15 | 0.30% | 469,343 |
| Jul 20, 2026 | 327.00 | 338.00 | 319.50 | 328.00 | 325.16 | 0.77% | 248,850 |
| Jul 17, 2026 | 326.50 | 330.00 | 319.00 | 325.50 | 322.68 | -0.31% | 538,229 |
| Jul 16, 2026 | 338.00 | 343.00 | 325.00 | 326.50 | 323.67 | -4.25% | 872,160 |
| Jul 15, 2026 | 349.00 | 355.00 | 336.00 | 341.00 | 338.04 | -2.15% | 734,933 |
| Jul 14, 2026 | 355.00 | 359.50 | 347.00 | 348.50 | 345.48 | -1.27% | 251,468 |
| Jul 13, 2026 | 367.00 | 371.50 | 351.00 | 353.00 | 349.94 | -3.81% | 404,223 |
| Jul 10, 2026 | 352.50 | 371.00 | 348.50 | 367.00 | 363.82 | 3.53% | 143,518 |
| Jul 8, 2026 | 364.00 | 372.50 | 348.50 | 354.50 | 351.43 | -3.01% | 355,958 |
| Jul 7, 2026 | 373.00 | 380.00 | 363.00 | 365.50 | 362.33 | -1.48% | 176,748 |
| Jul 6, 2026 | 365.00 | 383.00 | 360.50 | 371.00 | 367.78 | 1.92% | 384,713 |
| Jul 3, 2026 | 364.00 | 369.00 | 357.50 | 364.00 | 360.84 | 1.82% | 214,878 |
| Jul 2, 2026 | 360.00 | 369.00 | 354.00 | 357.50 | 354.40 | -0.14% | 235,004 |
| Jul 1, 2026 | 370.00 | 370.00 | 353.50 | 358.00 | 354.90 | -1.10% | 141,879 |
| Jun 30, 2026 | 373.00 | 373.00 | 358.50 | 362.00 | 358.86 | -1.63% | 174,787 |
| Jun 29, 2026 | 356.00 | 375.00 | 356.00 | 368.00 | 364.81 | 3.52% | 206,811 |
| Jun 26, 2026 | 360.00 | 367.50 | 353.00 | 355.50 | 352.42 | -0.42% | 151,858 |
| Jun 25, 2026 | 357.00 | 365.50 | 347.00 | 357.00 | 353.90 | 0.14% | 149,223 |
| Jun 24, 2026 | 374.00 | 379.00 | 354.50 | 356.50 | 353.41 | -4.47% | 323,125 |
| Jun 23, 2026 | 396.50 | 396.50 | 374.00 | 376.00 | 369.94 | -4.57% | 455,611 |
| Jun 22, 2026 | 392.00 | 396.50 | 375.00 | 394.00 | 387.65 | 0.64% | 422,964 |
| Jun 19, 2026 | 404.00 | 412.00 | 380.00 | 391.50 | 385.19 | -4.51% | 678,598 |
| Jun 18, 2026 | 378.00 | 415.00 | 378.00 | 410.00 | 403.39 | 8.47% | 1,588,138 |
| Jun 17, 2026 | 350.00 | 381.50 | 350.00 | 378.00 | 371.91 | 8.31% | 845,072 |
| Jun 16, 2026 | 370.00 | 373.00 | 345.00 | 349.00 | 343.38 | -3.32% | 398,940 |
| Jun 12, 2026 | 365.00 | 371.00 | 356.00 | 361.00 | 355.18 | -1.50% | 614,335 |
| Jun 11, 2026 | 337.00 | 370.00 | 336.00 | 366.50 | 360.59 | 11.40% | 1,300,668 |
| Jun 10, 2026 | 332.00 | 335.50 | 325.50 | 329.00 | 323.70 | -0.45% | 252,851 |
| Jun 9, 2026 | 325.50 | 337.50 | 318.00 | 330.50 | 325.17 | 1.23% | 532,125 |
| Jun 8, 2026 | 329.00 | 335.00 | 321.50 | 326.50 | 321.24 | 0.46% | 400,887 |
| Jun 5, 2026 | 338.00 | 344.50 | 324.00 | 325.00 | 319.76 | -4.55% | 526,318 |
| Jun 4, 2026 | 337.00 | 347.00 | 335.00 | 340.50 | 335.01 | 0.44% | 539,840 |