Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 336.00
0.00 (0.00%)
At close: Apr 30, 2026
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.71% | 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 |
| Mar 9, 2026 | 327.00 | 335.50 | 316.00 | 331.00 | 325.57 | 0.46% | 511,332 |
| Mar 6, 2026 | 339.00 | 352.00 | 326.00 | 329.50 | 324.10 | -2.66% | 870,329 |
| Mar 5, 2026 | 347.00 | 354.00 | 334.00 | 338.50 | 332.95 | -2.45% | 237,412 |
| Mar 4, 2026 | 342.00 | 358.00 | 337.00 | 347.00 | 341.31 | 1.46% | 511,982 |
| Mar 3, 2026 | 342.00 | 347.00 | 322.00 | 342.00 | 336.39 | -0.87% | 851,360 |
| Mar 2, 2026 | 378.50 | 378.50 | 343.00 | 345.00 | 339.34 | -8.85% | 1,727,300 |
| Feb 27, 2026 | 394.00 | 402.00 | 373.00 | 378.50 | 372.29 | -3.93% | 436,067 |
| Feb 26, 2026 | 398.00 | 403.00 | 389.00 | 394.00 | 387.54 | 0.13% | 556,378 |
| Feb 25, 2026 | 389.00 | 408.00 | 374.00 | 393.50 | 387.05 | 1.16% | 471,265 |
| Feb 24, 2026 | 400.00 | 414.00 | 383.00 | 389.00 | 382.62 | -1.02% | 889,721 |
| Feb 23, 2026 | 426.00 | 433.00 | 391.50 | 393.00 | 386.56 | -8.18% | 1,101,778 |
| Feb 20, 2026 | 440.00 | 460.00 | 421.00 | 428.00 | 415.48 | -2.73% | 1,263,708 |
| Feb 19, 2026 | 424.00 | 445.00 | 401.00 | 440.00 | 427.13 | 5.52% | 358,972 |
| Feb 18, 2026 | 450.00 | 450.00 | 413.00 | 417.00 | 404.80 | -7.33% | 546,333 |
| Feb 13, 2026 | 460.00 | 474.00 | 445.00 | 450.00 | 436.84 | -1.32% | 213,731 |