Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 364.00
+6.50 (1.82%)
At close: Jul 3, 2026
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 364.00 | 369.00 | 357.50 | 364.00 | 364.00 | 1.82% | 214,878 |
| Jul 2, 2026 | 360.00 | 369.00 | 354.00 | 357.50 | 357.50 | -0.14% | 235,004 |
| Jul 1, 2026 | 370.00 | 370.00 | 353.50 | 358.00 | 358.00 | -1.10% | 141,879 |
| Jun 30, 2026 | 373.00 | 373.00 | 358.50 | 362.00 | 362.00 | -1.63% | 174,787 |
| Jun 29, 2026 | 356.00 | 375.00 | 356.00 | 368.00 | 368.00 | 3.52% | 206,811 |
| Jun 26, 2026 | 360.00 | 367.50 | 353.00 | 355.50 | 355.50 | -0.42% | 151,858 |
| Jun 25, 2026 | 357.00 | 365.50 | 347.00 | 357.00 | 357.00 | 0.14% | 149,223 |
| Jun 24, 2026 | 374.00 | 379.00 | 354.50 | 356.50 | 356.50 | -4.47% | 323,125 |
| Jun 23, 2026 | 396.50 | 396.50 | 374.00 | 376.00 | 373.18 | -4.57% | 455,611 |
| Jun 22, 2026 | 392.00 | 396.50 | 375.00 | 394.00 | 391.04 | 0.64% | 422,964 |
| Jun 19, 2026 | 404.00 | 412.00 | 380.00 | 391.50 | 388.56 | -4.51% | 678,598 |
| Jun 18, 2026 | 378.00 | 415.00 | 378.00 | 410.00 | 406.92 | 8.47% | 1,588,138 |
| Jun 17, 2026 | 350.00 | 381.50 | 350.00 | 378.00 | 375.16 | 8.31% | 845,072 |
| Jun 16, 2026 | 370.00 | 373.00 | 345.00 | 349.00 | 346.38 | -3.32% | 398,940 |
| Jun 12, 2026 | 365.00 | 371.00 | 356.00 | 361.00 | 358.29 | -1.50% | 614,335 |
| Jun 11, 2026 | 337.00 | 370.00 | 336.00 | 366.50 | 363.75 | 11.40% | 1,300,668 |
| Jun 10, 2026 | 332.00 | 335.50 | 325.50 | 329.00 | 326.53 | -0.45% | 252,851 |
| Jun 9, 2026 | 325.50 | 337.50 | 318.00 | 330.50 | 328.02 | 1.23% | 532,125 |
| Jun 8, 2026 | 329.00 | 335.00 | 321.50 | 326.50 | 324.05 | 0.46% | 400,887 |
| Jun 5, 2026 | 338.00 | 344.50 | 324.00 | 325.00 | 322.56 | -4.55% | 526,318 |
| Jun 4, 2026 | 337.00 | 347.00 | 335.00 | 340.50 | 337.94 | 0.44% | 539,840 |
| Jun 3, 2026 | 354.50 | 356.00 | 336.50 | 339.00 | 336.45 | -3.56% | 278,285 |
| Jun 2, 2026 | 363.00 | 363.00 | 340.00 | 351.50 | 348.86 | -1.54% | 442,929 |
| Jun 1, 2026 | 353.00 | 374.00 | 345.00 | 357.00 | 354.32 | 1.28% | 802,074 |
| May 29, 2026 | 359.00 | 361.00 | 341.00 | 352.50 | 349.85 | 0.57% | 474,833 |
| May 28, 2026 | 365.00 | 372.00 | 348.50 | 350.50 | 347.87 | -3.71% | 777,692 |
| May 27, 2026 | 346.00 | 367.50 | 340.50 | 364.00 | 361.27 | 4.60% | 929,807 |
| May 26, 2026 | 328.50 | 355.00 | 320.50 | 348.00 | 345.39 | 5.94% | 798,243 |
| May 22, 2026 | 325.00 | 341.00 | 325.00 | 328.50 | 326.03 | -0.45% | 190,506 |
| May 21, 2026 | 307.00 | 332.00 | 306.50 | 330.00 | 327.52 | 5.94% | 605,576 |
| May 20, 2026 | 304.00 | 313.50 | 302.00 | 311.50 | 309.16 | 2.13% | 286,185 |
| May 19, 2026 | 312.00 | 317.00 | 303.00 | 305.00 | 302.71 | -1.77% | 169,805 |
| May 18, 2026 | 303.00 | 314.00 | 295.00 | 310.50 | 308.17 | 2.64% | 276,132 |
| May 15, 2026 | 309.00 | 310.00 | 290.00 | 302.50 | 300.23 | -0.98% | 337,417 |
| May 14, 2026 | 310.00 | 316.00 | 303.00 | 305.50 | 303.21 | -0.65% | 290,774 |
| May 13, 2026 | 326.50 | 326.50 | 301.00 | 307.50 | 305.19 | -4.65% | 550,077 |
| May 12, 2026 | 331.50 | 337.00 | 319.00 | 322.50 | 320.08 | -3.15% | 257,410 |
| May 11, 2026 | 334.00 | 338.00 | 326.00 | 333.00 | 330.50 | - | 343,972 |
| May 8, 2026 | 346.50 | 353.50 | 331.00 | 333.00 | 330.50 | -3.06% | 259,612 |
| May 7, 2026 | 354.00 | 358.00 | 342.00 | 343.50 | 340.92 | -3.38% | 155,631 |
| May 6, 2026 | 337.00 | 357.00 | 334.00 | 355.50 | 352.83 | 5.96% | 436,049 |
| May 5, 2026 | 332.50 | 341.00 | 328.00 | 335.50 | 332.98 | 0.15% | 453,765 |
| May 4, 2026 | 334.00 | 345.00 | 331.50 | 335.00 | 332.48 | -0.30% | 243,630 |
| Apr 30, 2026 | 337.00 | 342.50 | 332.00 | 336.00 | 333.48 | - | 217,419 |
| Apr 29, 2026 | 340.00 | 340.00 | 331.00 | 336.00 | 333.48 | -0.59% | 256,819 |
| Apr 28, 2026 | 343.50 | 345.50 | 332.00 | 338.00 | 335.46 | -1.17% | 318,455 |
| Apr 27, 2026 | 340.00 | 349.00 | 337.00 | 342.00 | 339.43 | 0.15% | 155,211 |
| Apr 24, 2026 | 340.00 | 347.00 | 340.00 | 341.50 | 338.94 | 0.29% | 144,385 |
| Apr 23, 2026 | 350.00 | 364.00 | 338.00 | 340.50 | 337.94 | -2.85% | 317,907 |
| Apr 22, 2026 | 357.50 | 361.50 | 350.00 | 350.50 | 347.87 | -2.09% | 268,863 |