Banco Hipotecario S.A. (BCBA:BHIP)
Argentina
· Delayed Price · Currency is ARS 549.00
-19.00 (-3.35%)
At close: Dec 5, 2025
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 575.00 | 605.00 | 538.00 | 549.00 | 549.00 | -3.35% | 1,762,772 |
| Dec 4, 2025 | 570.00 | 600.00 | 550.00 | 568.00 | 568.00 | 2.90% | 2,214,941 |
| Dec 3, 2025 | 518.00 | 575.00 | 500.00 | 552.00 | 552.00 | 8.45% | 2,036,811 |
| Dec 2, 2025 | 494.00 | 514.00 | 485.00 | 509.00 | 509.00 | 3.46% | 1,331,808 |
| Dec 1, 2025 | 470.00 | 498.00 | 460.00 | 492.00 | 492.00 | 3.36% | 1,262,274 |
| Nov 28, 2025 | 474.00 | 483.00 | 466.00 | 476.00 | 476.00 | 1.49% | 854,062 |
| Nov 27, 2025 | 478.00 | 484.00 | 466.00 | 469.00 | 469.00 | -1.88% | 570,003 |
| Nov 26, 2025 | 470.00 | 485.00 | 445.00 | 478.00 | 478.00 | 3.46% | 930,894 |
| Nov 25, 2025 | 435.00 | 470.00 | 417.00 | 462.00 | 462.00 | 6.45% | 980,987 |
| Nov 21, 2025 | 449.00 | 458.00 | 415.00 | 434.00 | 434.00 | -3.34% | 302,317 |
| Nov 20, 2025 | 443.00 | 460.00 | 429.00 | 449.00 | 449.00 | 2.98% | 1,208,440 |
| Nov 19, 2025 | 478.00 | 487.00 | 429.00 | 436.00 | 430.84 | -7.23% | 860,375 |
| Nov 18, 2025 | 481.00 | 489.00 | 450.00 | 470.00 | 464.44 | -2.08% | 927,510 |
| Nov 17, 2025 | 494.00 | 500.00 | 461.00 | 480.00 | 474.32 | -3.03% | 1,162,068 |
| Nov 14, 2025 | 489.00 | 504.00 | 471.00 | 495.00 | 489.14 | 4.87% | 1,244,690 |
| Nov 13, 2025 | 499.00 | 510.00 | 467.00 | 472.00 | 466.41 | -4.84% | 1,205,863 |
| Nov 12, 2025 | 473.00 | 503.00 | 466.00 | 496.00 | 490.13 | 5.53% | 1,299,072 |
| Nov 11, 2025 | 478.00 | 478.00 | 462.00 | 470.00 | 464.44 | -0.42% | 861,848 |
| Nov 10, 2025 | 442.00 | 478.00 | 440.00 | 472.00 | 466.41 | 7.52% | 1,502,234 |
| Nov 7, 2025 | 447.00 | 460.00 | 406.00 | 439.00 | 433.81 | -2.88% | 2,394,546 |
| Nov 6, 2025 | 485.00 | 488.00 | 443.00 | 452.00 | 446.65 | -5.64% | 1,089,871 |
| Nov 5, 2025 | 502.00 | 519.00 | 460.00 | 479.00 | 473.33 | -4.01% | 1,547,753 |
| Nov 4, 2025 | 520.00 | 520.00 | 480.00 | 499.00 | 493.10 | -2.54% | 2,591,868 |
| Nov 3, 2025 | 463.00 | 534.00 | 463.00 | 512.00 | 505.94 | 10.82% | 3,947,292 |
| Oct 31, 2025 | 415.00 | 485.00 | 413.00 | 462.00 | 456.53 | 13.79% | 3,695,469 |
| Oct 30, 2025 | 400.00 | 426.00 | 368.00 | 406.00 | 401.20 | 0.74% | 2,394,926 |
| Oct 29, 2025 | 367.00 | 410.00 | 364.00 | 403.00 | 398.23 | 9.81% | 2,539,375 |
| Oct 28, 2025 | 353.00 | 400.00 | 342.50 | 367.00 | 362.66 | 3.53% | 2,353,529 |
| Oct 27, 2025 | 317.00 | 360.00 | 310.00 | 354.50 | 350.31 | 35.31% | 3,644,517 |
| Oct 24, 2025 | 255.00 | 270.00 | 246.50 | 262.00 | 253.92 | 3.76% | 2,173,292 |
| Oct 23, 2025 | 241.00 | 262.00 | 240.50 | 252.50 | 244.71 | 4.34% | 1,570,556 |
| Oct 22, 2025 | 244.00 | 248.00 | 239.00 | 242.00 | 234.53 | -0.62% | 601,869 |
| Oct 21, 2025 | 233.00 | 255.50 | 231.50 | 243.50 | 235.99 | 3.84% | 974,657 |
| Oct 20, 2025 | 239.00 | 248.50 | 234.00 | 234.50 | 227.27 | -1.47% | 467,596 |
| Oct 17, 2025 | 227.00 | 239.00 | 227.00 | 238.00 | 230.66 | 2.81% | 546,539 |
| Oct 16, 2025 | 237.00 | 246.50 | 228.00 | 231.50 | 224.36 | -3.34% | 788,430 |
| Oct 15, 2025 | 227.00 | 243.00 | 224.00 | 239.50 | 232.11 | 6.92% | 1,211,582 |
| Oct 14, 2025 | 248.00 | 262.50 | 219.00 | 224.00 | 217.09 | -8.94% | 1,683,320 |
| Oct 13, 2025 | 235.00 | 251.00 | 217.00 | 246.00 | 238.41 | 7.19% | 2,050,908 |
| Oct 9, 2025 | 210.00 | 235.00 | 208.00 | 229.50 | 222.42 | 11.41% | 2,103,340 |
| Oct 8, 2025 | 206.00 | 211.50 | 203.00 | 206.00 | 199.65 | 0.49% | 410,001 |
| Oct 7, 2025 | 210.00 | 214.00 | 201.00 | 205.00 | 198.68 | -2.15% | 1,249,196 |
| Oct 6, 2025 | 207.00 | 213.00 | 203.00 | 209.50 | 203.04 | 1.21% | 512,624 |
| Oct 3, 2025 | 211.00 | 214.00 | 205.00 | 207.00 | 200.61 | -1.90% | 388,057 |
| Oct 2, 2025 | 201.00 | 213.50 | 196.00 | 211.00 | 204.49 | 3.94% | 1,042,488 |
| Oct 1, 2025 | 204.00 | 208.50 | 199.00 | 203.00 | 196.74 | -0.49% | 493,637 |
| Sep 30, 2025 | 215.00 | 215.00 | 201.00 | 204.00 | 197.71 | -3.55% | 517,169 |
| Sep 29, 2025 | 211.00 | 220.00 | 209.50 | 211.50 | 204.98 | -1.40% | 588,221 |
| Sep 26, 2025 | 226.00 | 231.50 | 210.00 | 214.50 | 207.88 | -5.09% | 1,310,448 |
| Sep 25, 2025 | 240.00 | 240.00 | 223.00 | 226.00 | 219.03 | -5.04% | 552,336 |
| Sep 24, 2025 | 255.00 | 257.00 | 236.00 | 238.00 | 230.66 | -0.42% | 1,286,502 |
| Sep 23, 2025 | 240.00 | 249.00 | 226.50 | 239.00 | 226.84 | 3.24% | 1,887,273 |
| Sep 22, 2025 | 210.00 | 235.00 | 210.00 | 231.50 | 219.72 | 16.62% | 1,723,997 |
| Sep 19, 2025 | 202.00 | 208.00 | 180.00 | 198.50 | 188.40 | -0.75% | 1,236,958 |
| Sep 18, 2025 | 210.00 | 210.00 | 195.00 | 200.00 | 189.83 | -5.21% | 2,649,050 |
| Sep 17, 2025 | 213.50 | 218.50 | 209.50 | 211.00 | 200.27 | -0.71% | 825,796 |
| Sep 16, 2025 | 213.00 | 219.00 | 206.00 | 212.50 | 201.69 | 1.43% | 1,597,917 |
| Sep 15, 2025 | 224.00 | 228.00 | 208.00 | 209.50 | 198.84 | -6.05% | 2,110,010 |
| Sep 12, 2025 | 238.00 | 238.00 | 215.00 | 223.00 | 211.66 | -5.11% | 1,461,367 |
| Sep 11, 2025 | 244.50 | 248.50 | 233.00 | 235.00 | 223.04 | -2.89% | 3,650,479 |
| Sep 10, 2025 | 234.00 | 248.00 | 234.00 | 242.00 | 229.69 | 3.42% | 2,837,922 |
| Sep 9, 2025 | 248.00 | 261.00 | 230.50 | 234.00 | 222.10 | -6.02% | 1,128,008 |
| Sep 8, 2025 | 254.50 | 265.00 | 211.00 | 249.00 | 236.33 | -12.48% | 1,126,943 |
| Sep 5, 2025 | 290.00 | 293.00 | 273.50 | 284.50 | 270.03 | -1.04% | 1,635,585 |
| Sep 4, 2025 | 286.00 | 292.00 | 285.00 | 287.50 | 272.87 | 0.70% | 1,169,712 |
| Sep 3, 2025 | 294.00 | 306.00 | 285.00 | 285.50 | 270.98 | -1.89% | 642,886 |
| Sep 2, 2025 | 292.50 | 300.00 | 285.00 | 291.00 | 276.20 | -0.51% | 951,186 |
| Sep 1, 2025 | 307.00 | 312.00 | 290.00 | 292.50 | 277.62 | -3.62% | 494,556 |
| Aug 29, 2025 | 312.00 | 327.50 | 301.00 | 303.50 | 288.06 | -2.72% | 467,671 |
| Aug 28, 2025 | 303.00 | 325.00 | 303.00 | 312.00 | 296.13 | 3.31% | 755,480 |
| Aug 27, 2025 | 322.00 | 325.00 | 300.00 | 302.00 | 286.64 | -5.63% | 668,539 |
| Aug 26, 2025 | 326.00 | 326.00 | 312.50 | 320.00 | 303.72 | -0.16% | 529,851 |
| Aug 25, 2025 | 347.50 | 347.50 | 313.50 | 320.50 | 304.19 | -8.30% | 1,087,645 |
| Aug 22, 2025 | 347.00 | 359.50 | 330.00 | 349.50 | 327.12 | 1.90% | 520,517 |
| Aug 21, 2025 | 345.00 | 353.00 | 341.00 | 343.00 | 321.03 | -0.15% | 330,527 |
| Aug 20, 2025 | 353.50 | 358.00 | 341.00 | 343.50 | 321.50 | -2.14% | 448,361 |
| Aug 19, 2025 | 356.00 | 361.50 | 342.00 | 351.00 | 328.52 | -1.27% | 304,968 |
| Aug 18, 2025 | 359.00 | 370.00 | 341.50 | 355.50 | 332.73 | -0.97% | 706,195 |
| Aug 14, 2025 | 386.00 | 386.00 | 354.00 | 359.00 | 336.01 | -5.65% | 727,672 |
| Aug 13, 2025 | 392.00 | 395.00 | 375.00 | 380.50 | 356.13 | -2.31% | 293,920 |
| Aug 12, 2025 | 398.00 | 405.00 | 384.00 | 389.50 | 364.56 | -2.26% | 612,055 |
| Aug 11, 2025 | 405.00 | 406.50 | 385.50 | 398.50 | 372.98 | -0.75% | 786,754 |
| Aug 8, 2025 | 411.50 | 417.00 | 400.00 | 401.50 | 375.79 | -2.55% | 414,890 |
| Aug 7, 2025 | 442.00 | 445.00 | 410.00 | 412.00 | 385.62 | -5.72% | 1,267,606 |
| Aug 6, 2025 | 422.00 | 441.00 | 413.00 | 437.00 | 409.01 | 3.55% | 787,157 |
| Aug 5, 2025 | 415.00 | 422.50 | 412.00 | 422.00 | 394.98 | 2.06% | 593,878 |
| Aug 4, 2025 | 415.00 | 425.00 | 406.50 | 413.50 | 387.02 | 0.49% | 291,972 |
| Aug 1, 2025 | 412.00 | 420.00 | 394.00 | 411.50 | 385.15 | -2.14% | 689,190 |
| Jul 31, 2025 | 410.00 | 425.00 | 410.00 | 420.50 | 393.57 | 2.56% | 565,603 |
| Jul 30, 2025 | 430.00 | 435.00 | 406.00 | 410.00 | 383.74 | -5.09% | 1,070,931 |
| Jul 29, 2025 | 399.00 | 435.00 | 394.00 | 432.00 | 404.34 | 8.95% | 1,204,087 |
| Jul 28, 2025 | 370.00 | 399.00 | 370.00 | 396.50 | 371.11 | 6.87% | 849,907 |
| Jul 25, 2025 | 350.00 | 376.00 | 347.50 | 371.00 | 347.24 | 6.46% | 734,884 |
| Jul 24, 2025 | 341.00 | 364.00 | 336.00 | 348.50 | 321.73 | 1.46% | 543,900 |
| Jul 23, 2025 | 332.00 | 350.00 | 332.00 | 343.50 | 317.11 | 3.46% | 305,790 |
| Jul 22, 2025 | 337.00 | 342.00 | 329.00 | 332.00 | 306.50 | -1.63% | 459,232 |
| Jul 21, 2025 | 342.00 | 344.00 | 335.00 | 337.50 | 311.57 | -0.30% | 716,736 |
| Jul 18, 2025 | 346.50 | 349.00 | 336.00 | 338.50 | 312.50 | -0.59% | 271,729 |
| Jul 17, 2025 | 341.00 | 349.50 | 338.00 | 340.50 | 314.34 | 0.29% | 312,168 |
| Jul 16, 2025 | 345.00 | 345.00 | 331.50 | 339.50 | 313.42 | -0.59% | 372,757 |