Banco Hipotecario Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.27	0.27	0.27	0.27	0.27	-	300
Feb 26, 2026	0.27	0.27	0.27	0.27	0.27	-3.89%	30
Feb 25, 2026	0.28	0.28	0.28	0.28	0.28	-1.05%	556
Feb 23, 2026	0.29	0.29	0.28	0.29	0.29	-8.04%	3,008
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	5.07%	1,367
Feb 18, 2026	0.32	0.32	0.30	0.30	0.29	-7.50%	1,558
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	414
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	120
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-5.98%	3,650
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	9.01%	2,655
Feb 6, 2026	0.32	0.33	0.32	0.32	0.32	0.63%	1,321
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-2.14%	73
Feb 3, 2026	0.33	0.34	0.33	0.33	0.32	-4.94%	3,329
Feb 2, 2026	0.35	0.35	0.33	0.34	0.34	-0.29%	9,855
Jan 30, 2026	0.36	0.36	0.35	0.35	0.34	-1.43%	4,487
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	89
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	4.29%	1,445
Jan 23, 2026	0.35	0.35	0.32	0.33	0.32	-4.96%	892
Jan 22, 2026	0.35	0.35	0.34	0.34	0.33	7.86%	2,028
Jan 20, 2026	0.31	0.32	0.31	0.32	0.31	0.63%	881
Jan 19, 2026	0.32	0.33	0.32	0.32	0.31	-1.25%	285
Jan 14, 2026	0.33	0.33	0.32	0.32	0.31	-4.19%	3,385
Jan 13, 2026	0.34	0.34	0.33	0.33	0.33	-5.65%	4,662
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	2.31%	335
Jan 9, 2026	0.34	0.35	0.34	0.35	0.34	3.28%	707
Jan 8, 2026	0.35	0.35	0.34	0.34	0.33	-2.90%	1,530
Jan 7, 2026	0.36	0.36	0.35	0.35	0.34	-4.43%	1,975
Jan 6, 2026	0.37	0.37	0.36	0.36	0.35	0.28%	15,711
Jan 5, 2026	0.36	0.36	0.36	0.36	0.35	-2.96%	1,174
Jan 2, 2026	0.37	0.37	0.37	0.37	0.36	-2.11%	2,282
Dec 30, 2025	0.37	0.38	0.37	0.38	0.37	-2.82%	3,556
Dec 29, 2025	0.40	0.40	0.39	0.39	0.38	-2.50%	2,236
Dec 26, 2025	0.41	0.41	0.40	0.40	0.39	-1.72%	3,237
Dec 24, 2025	0.41	0.41	0.41	0.41	0.39	1.50%	207
Dec 23, 2025	0.41	0.41	0.40	0.40	0.38	2.82%	257
Dec 22, 2025	0.39	0.41	0.39	0.39	0.37	-1.76%	5,709
Dec 19, 2025	0.40	0.40	0.40	0.40	0.38	6.72%	276
Dec 18, 2025	0.37	0.37	0.37	0.37	0.36	-1.06%	420
Dec 17, 2025	0.38	0.38	0.38	0.38	0.36	-0.27%	1,540
Dec 16, 2025	0.38	0.38	0.37	0.38	0.36	6.50%	4,868
Dec 15, 2025	0.36	0.36	0.35	0.35	0.34	-1.67%	3,337
Dec 12, 2025	0.36	0.36	0.36	0.36	0.35	1.41%	600
Dec 11, 2025	0.37	0.37	0.36	0.36	0.34	-2.20%	1,180
Dec 10, 2025	0.38	0.38	0.36	0.36	0.35	-1.09%	885
Dec 9, 2025	0.37	0.37	0.37	0.37	0.35	-8.71%	1,560
Dec 5, 2025	0.39	0.40	0.39	0.40	0.39	2.81%	8,881
Dec 4, 2025	0.39	0.41	0.38	0.39	0.37	6.54%	14,104
Dec 3, 2025	0.36	0.37	0.36	0.37	0.35	14.69%	5,623
Dec 2, 2025	0.32	0.32	0.32	0.32	0.31	0.63%	644
Dec 1, 2025	0.32	0.32	0.32	0.32	0.30	-	4,706