Banco Hipotecario S.A. (BCBA:BHIPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 0.2300
+0.0100 (4.55%)
At close: May 22, 2026
BCBA:BHIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 3,681 |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | 50 |
| May 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 3,933 |
| May 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.84% | 173 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.09% | 32 |
| May 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.56% | 11,423 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 1,096 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.81% | 457 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51% | 2,102 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.96% | 426 |
| May 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.81% | 805 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 166 |
| Apr 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | 1,713 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,542 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.56% | 2,240 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.03% | 1,075 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 6,452 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.25% | 4,466 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.07% | 53 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.65% | 6,000 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 3,458 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.30% | 1,124 |
| Apr 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.76% | 516 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.13% | 3,514 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 1,879 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 227 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 4.67% | 5,040 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 1,682 |
| Apr 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 592 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 4,200 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.92% | 515 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 497 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.71% | 7,313 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 5.63% | 1,186 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -1.25% | 9,139 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | 6.19% | 3,520 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -3.83% | 600 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 16,665 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -4.00% | 1,030 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -5.66% | 79 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -4.68% | 356 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 6.92% | 431 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | 10.64% | 4,789 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | -2.89% | 630 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.83% | 164 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | -3.23% | 3,090 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -8.82% | 13,991 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 300 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.89% | 30 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.05% | 556 |