Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 361.00
-5.50 (-1.50%)
At close: Jun 12, 2026
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 365.00 | 371.00 | 356.00 | 361.00 | 361.00 | -1.50% | 614,335 |
| Jun 11, 2026 | 337.00 | 370.00 | 336.00 | 366.50 | 366.50 | 11.40% | 1,300,668 |
| Jun 10, 2026 | 332.00 | 335.50 | 325.50 | 329.00 | 329.00 | -0.45% | 252,851 |
| Jun 9, 2026 | 325.50 | 337.50 | 318.00 | 330.50 | 330.50 | 1.23% | 532,125 |
| Jun 8, 2026 | 329.00 | 335.00 | 321.50 | 326.50 | 326.50 | 0.46% | 400,887 |
| Jun 5, 2026 | 338.00 | 344.50 | 324.00 | 325.00 | 325.00 | -4.55% | 526,318 |
| Jun 4, 2026 | 337.00 | 347.00 | 335.00 | 340.50 | 340.50 | 0.44% | 539,840 |
| Jun 3, 2026 | 354.50 | 356.00 | 336.50 | 339.00 | 339.00 | -3.56% | 278,285 |
| Jun 2, 2026 | 363.00 | 363.00 | 340.00 | 351.50 | 351.50 | -1.54% | 442,929 |
| Jun 1, 2026 | 353.00 | 374.00 | 345.00 | 357.00 | 357.00 | 1.28% | 802,074 |
| May 29, 2026 | 359.00 | 361.00 | 341.00 | 352.50 | 352.50 | 0.57% | 474,833 |
| May 28, 2026 | 365.00 | 372.00 | 348.50 | 350.50 | 350.50 | -3.71% | 777,692 |
| May 27, 2026 | 346.00 | 367.50 | 340.50 | 364.00 | 364.00 | 4.60% | 929,807 |
| May 26, 2026 | 328.50 | 355.00 | 320.50 | 348.00 | 348.00 | 5.94% | 798,243 |
| 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 |