Banco Hipotecario S.A. (BCBA:BHIP)
Argentina
· Delayed Price · Currency is ARS 331.00
-7.50 (-2.22%)
Last updated: Mar 6, 2026, 3:30 PM BRT
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 347.00 | 354.00 | 334.00 | 338.50 | 338.50 | -2.45% | 237,412 |
| Mar 4, 2026 | 342.00 | 358.00 | 337.00 | 347.00 | 347.00 | 1.46% | 511,982 |
| Mar 3, 2026 | 342.00 | 347.00 | 322.00 | 342.00 | 342.00 | -0.87% | 851,360 |
| Mar 2, 2026 | 378.50 | 378.50 | 343.00 | 345.00 | 345.00 | -8.85% | 1,727,300 |
| Feb 27, 2026 | 394.00 | 402.00 | 373.00 | 378.50 | 378.50 | -3.93% | 436,067 |
| Feb 26, 2026 | 398.00 | 403.00 | 389.00 | 394.00 | 394.00 | 0.13% | 556,378 |
| Feb 25, 2026 | 389.00 | 408.00 | 374.00 | 393.50 | 393.50 | 1.16% | 471,265 |
| Feb 24, 2026 | 400.00 | 414.00 | 383.00 | 389.00 | 389.00 | -1.02% | 889,721 |
| Feb 23, 2026 | 426.00 | 433.00 | 391.50 | 393.00 | 393.00 | -8.18% | 1,101,778 |
| Feb 20, 2026 | 440.00 | 460.00 | 421.00 | 428.00 | 422.41 | -2.73% | 1,263,708 |
| Feb 19, 2026 | 424.00 | 445.00 | 401.00 | 440.00 | 434.25 | 5.52% | 358,972 |
| Feb 18, 2026 | 450.00 | 450.00 | 413.00 | 417.00 | 411.55 | -7.33% | 546,333 |
| Feb 13, 2026 | 460.00 | 474.00 | 445.00 | 450.00 | 444.12 | -1.32% | 213,731 |
| Feb 12, 2026 | 500.00 | 502.00 | 450.00 | 456.00 | 450.04 | -7.51% | 330,780 |
| Feb 11, 2026 | 504.00 | 508.00 | 488.00 | 493.00 | 486.56 | -1.00% | 241,761 |
| Feb 10, 2026 | 485.00 | 505.00 | 470.00 | 498.00 | 491.49 | 3.32% | 397,293 |
| Feb 9, 2026 | 480.00 | 502.00 | 475.00 | 482.00 | 475.70 | -3.02% | 245,869 |
| Feb 6, 2026 | 460.00 | 500.00 | 443.00 | 497.00 | 490.50 | 9.23% | 969,673 |
| Feb 5, 2026 | 460.00 | 466.00 | 450.00 | 455.00 | 449.05 | -1.09% | 335,055 |
| Feb 4, 2026 | 485.00 | 485.00 | 452.00 | 460.00 | 453.99 | -1.71% | 327,979 |
| Feb 3, 2026 | 490.00 | 497.00 | 458.00 | 468.00 | 461.88 | -3.31% | 291,691 |
| Feb 2, 2026 | 507.00 | 507.00 | 477.00 | 484.00 | 477.67 | -3.39% | 355,512 |
| Jan 30, 2026 | 510.00 | 519.00 | 490.00 | 501.00 | 494.45 | -0.40% | 328,436 |
| Jan 29, 2026 | 516.00 | 520.00 | 491.00 | 503.00 | 496.43 | -2.52% | 475,954 |
| Jan 28, 2026 | 525.00 | 535.00 | 502.00 | 516.00 | 509.26 | -0.39% | 671,648 |
| Jan 27, 2026 | 502.00 | 525.00 | 500.00 | 518.00 | 511.23 | 3.19% | 718,129 |
| Jan 26, 2026 | 489.00 | 512.00 | 486.00 | 502.00 | 495.44 | 1.62% | 480,183 |
| Jan 23, 2026 | 494.00 | 500.00 | 488.00 | 494.00 | 482.18 | - | 343,598 |
| Jan 22, 2026 | 493.00 | 509.00 | 487.00 | 494.00 | 482.18 | -0.40% | 652,781 |
| Jan 21, 2026 | 465.00 | 507.00 | 457.00 | 496.00 | 484.13 | 6.67% | 622,921 |
| Jan 20, 2026 | 465.00 | 471.00 | 446.00 | 465.00 | 453.87 | - | 541,701 |
| Jan 19, 2026 | 480.00 | 485.00 | 460.00 | 465.00 | 453.87 | -3.13% | 301,349 |
| Jan 16, 2026 | 479.00 | 490.00 | 477.00 | 480.00 | 468.51 | 0.21% | 397,877 |
| Jan 15, 2026 | 485.00 | 498.00 | 475.00 | 479.00 | 467.54 | -1.84% | 525,082 |
| Jan 14, 2026 | 494.00 | 512.00 | 478.00 | 488.00 | 476.32 | -1.21% | 808,697 |
| Jan 13, 2026 | 515.00 | 517.00 | 491.00 | 494.00 | 482.18 | -4.08% | 598,087 |
| Jan 12, 2026 | 528.00 | 535.00 | 511.00 | 515.00 | 502.67 | -1.53% | 327,645 |
| Jan 9, 2026 | 513.00 | 525.00 | 503.00 | 523.00 | 510.48 | 3.16% | 480,985 |
| Jan 8, 2026 | 515.00 | 519.00 | 501.00 | 507.00 | 494.87 | -0.39% | 463,462 |
| Jan 7, 2026 | 545.00 | 553.00 | 501.00 | 509.00 | 496.82 | -5.04% | 682,242 |
| Jan 6, 2026 | 537.00 | 556.00 | 535.00 | 536.00 | 523.17 | -0.19% | 456,201 |
| Jan 5, 2026 | 549.00 | 550.00 | 531.00 | 537.00 | 524.15 | -2.19% | 888,729 |
| Jan 2, 2026 | 560.00 | 579.00 | 541.00 | 549.00 | 535.86 | -1.61% | 419,104 |
| Dec 30, 2025 | 564.00 | 574.00 | 537.00 | 558.00 | 544.65 | -0.36% | 566,751 |
| Dec 29, 2025 | 591.00 | 594.00 | 557.00 | 560.00 | 546.60 | -2.95% | 805,950 |
| Dec 26, 2025 | 591.00 | 604.00 | 570.00 | 577.00 | 558.62 | -3.19% | 444,903 |
| Dec 24, 2025 | 573.00 | 603.00 | 573.00 | 596.00 | 571.90 | -0.33% | 26,771 |
| Dec 23, 2025 | 596.00 | 605.00 | 586.00 | 598.00 | 573.82 | 0.34% | 370,378 |
| Dec 22, 2025 | 578.00 | 598.00 | 577.00 | 596.00 | 571.90 | 1.53% | 819,492 |
| Dec 19, 2025 | 582.00 | 592.00 | 564.00 | 587.00 | 563.26 | 1.21% | 987,691 |
| Dec 18, 2025 | 553.00 | 590.00 | 550.00 | 580.00 | 556.54 | 3.57% | 929,210 |
| Dec 17, 2025 | 570.00 | 589.00 | 550.00 | 560.00 | 537.35 | -0.36% | 382,655 |
| Dec 16, 2025 | 553.00 | 565.00 | 533.00 | 562.00 | 539.27 | 2.55% | 799,401 |
| Dec 15, 2025 | 535.00 | 551.00 | 516.00 | 548.00 | 525.84 | 2.81% | 629,490 |
| Dec 12, 2025 | 522.00 | 539.00 | 514.00 | 533.00 | 511.45 | 2.70% | 370,087 |
| Dec 11, 2025 | 537.00 | 557.00 | 515.00 | 519.00 | 498.01 | -3.71% | 488,409 |
| Dec 10, 2025 | 547.00 | 567.00 | 531.00 | 539.00 | 517.20 | -1.10% | 582,689 |
| Dec 9, 2025 | 551.00 | 570.00 | 524.00 | 545.00 | 522.96 | -0.73% | 783,898 |
| Dec 5, 2025 | 575.00 | 605.00 | 538.00 | 549.00 | 526.80 | -3.35% | 1,762,772 |
| Dec 4, 2025 | 570.00 | 600.00 | 550.00 | 568.00 | 545.03 | 2.90% | 2,214,941 |
| Dec 3, 2025 | 518.00 | 575.00 | 500.00 | 552.00 | 529.68 | 8.45% | 2,036,811 |
| Dec 2, 2025 | 494.00 | 514.00 | 485.00 | 509.00 | 488.42 | 3.46% | 1,331,808 |
| Dec 1, 2025 | 470.00 | 498.00 | 460.00 | 492.00 | 472.10 | 3.36% | 1,262,274 |
| Nov 28, 2025 | 474.00 | 483.00 | 466.00 | 476.00 | 456.75 | 1.49% | 854,062 |
| Nov 27, 2025 | 478.00 | 484.00 | 466.00 | 469.00 | 450.03 | -1.88% | 570,003 |
| Nov 26, 2025 | 470.00 | 485.00 | 445.00 | 478.00 | 458.67 | 3.46% | 930,894 |
| Nov 25, 2025 | 435.00 | 470.00 | 417.00 | 462.00 | 443.32 | 6.45% | 980,987 |
| Nov 21, 2025 | 449.00 | 458.00 | 415.00 | 434.00 | 416.45 | -3.34% | 302,317 |
| Nov 20, 2025 | 443.00 | 460.00 | 429.00 | 449.00 | 430.84 | 2.98% | 1,208,440 |
| Nov 19, 2025 | 478.00 | 487.00 | 429.00 | 436.00 | 413.42 | -7.23% | 860,375 |
| Nov 18, 2025 | 481.00 | 489.00 | 450.00 | 470.00 | 445.66 | -2.08% | 927,510 |
| Nov 17, 2025 | 494.00 | 500.00 | 461.00 | 480.00 | 455.14 | -3.03% | 1,162,068 |
| Nov 14, 2025 | 489.00 | 504.00 | 471.00 | 495.00 | 469.36 | 4.87% | 1,244,690 |
| Nov 13, 2025 | 499.00 | 510.00 | 467.00 | 472.00 | 447.55 | -4.84% | 1,205,863 |
| Nov 12, 2025 | 473.00 | 503.00 | 466.00 | 496.00 | 470.31 | 5.53% | 1,299,072 |
| Nov 11, 2025 | 478.00 | 478.00 | 462.00 | 470.00 | 445.66 | -0.42% | 861,848 |
| Nov 10, 2025 | 442.00 | 478.00 | 440.00 | 472.00 | 447.55 | 7.52% | 1,502,234 |
| Nov 7, 2025 | 447.00 | 460.00 | 406.00 | 439.00 | 416.26 | -2.88% | 2,394,546 |
| Nov 6, 2025 | 485.00 | 488.00 | 443.00 | 452.00 | 428.59 | -5.64% | 1,089,871 |
| Nov 5, 2025 | 502.00 | 519.00 | 460.00 | 479.00 | 454.19 | -4.01% | 1,547,753 |
| Nov 4, 2025 | 520.00 | 520.00 | 480.00 | 499.00 | 473.15 | -2.54% | 2,591,868 |
| Nov 3, 2025 | 463.00 | 534.00 | 463.00 | 512.00 | 485.48 | 10.82% | 3,947,292 |
| Oct 31, 2025 | 415.00 | 485.00 | 413.00 | 462.00 | 438.07 | 13.79% | 3,695,469 |
| Oct 30, 2025 | 400.00 | 426.00 | 368.00 | 406.00 | 384.97 | 0.74% | 2,394,926 |
| Oct 29, 2025 | 367.00 | 410.00 | 364.00 | 403.00 | 382.13 | 9.81% | 2,539,375 |
| Oct 28, 2025 | 353.00 | 400.00 | 342.50 | 367.00 | 347.99 | 3.53% | 2,353,529 |
| Oct 27, 2025 | 317.00 | 360.00 | 310.00 | 354.50 | 336.14 | 35.31% | 3,644,517 |
| Oct 24, 2025 | 255.00 | 270.00 | 246.50 | 262.00 | 243.65 | 3.76% | 2,173,292 |
| Oct 23, 2025 | 241.00 | 262.00 | 240.50 | 252.50 | 234.81 | 4.34% | 1,570,556 |
| Oct 22, 2025 | 244.00 | 248.00 | 239.00 | 242.00 | 225.05 | -0.62% | 601,869 |
| Oct 21, 2025 | 233.00 | 255.50 | 231.50 | 243.50 | 226.45 | 3.84% | 974,657 |
| Oct 20, 2025 | 239.00 | 248.50 | 234.00 | 234.50 | 218.08 | -1.47% | 467,596 |
| Oct 17, 2025 | 227.00 | 239.00 | 227.00 | 238.00 | 221.33 | 2.81% | 546,539 |
| Oct 16, 2025 | 237.00 | 246.50 | 228.00 | 231.50 | 215.29 | -3.34% | 788,430 |
| Oct 15, 2025 | 227.00 | 243.00 | 224.00 | 239.50 | 222.73 | 6.92% | 1,211,582 |
| Oct 14, 2025 | 248.00 | 262.50 | 219.00 | 224.00 | 208.31 | -8.94% | 1,683,320 |
| Oct 13, 2025 | 235.00 | 251.00 | 217.00 | 246.00 | 228.77 | 7.19% | 2,050,908 |
| Oct 9, 2025 | 210.00 | 235.00 | 208.00 | 229.50 | 213.43 | 11.41% | 2,103,340 |
| Oct 8, 2025 | 206.00 | 211.50 | 203.00 | 206.00 | 191.57 | 0.49% | 410,001 |
| Oct 7, 2025 | 210.00 | 214.00 | 201.00 | 205.00 | 190.64 | -2.15% | 1,249,196 |