Banco Hipotecario S.A. (BCBA:BHIP)
Argentina
· Delayed Price · Currency is ARS 338.00
-4.00 (-1.17%)
At close: Apr 28, 2026
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 341.00 | 341.00 | 335.00 | 336.00 | - | -1.75% | 24,250 |
| 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 |
| Mar 30, 2026 | 336.00 | 344.00 | 331.00 | 343.50 | 343.50 | 1.78% | 347,162 |
| Mar 27, 2026 | 338.00 | 347.00 | 330.00 | 337.50 | 337.50 | -0.59% | 276,315 |
| Mar 26, 2026 | 354.50 | 354.50 | 332.00 | 339.50 | 339.50 | -2.58% | 277,735 |
| Mar 25, 2026 | 349.00 | 358.50 | 340.00 | 348.50 | 348.50 | -0.71% | 537,682 |
| Mar 23, 2026 | 333.50 | 358.00 | 333.50 | 351.00 | 345.24 | 4.46% | 178,495 |
| Mar 20, 2026 | 348.00 | 351.00 | 332.00 | 336.00 | 330.49 | -2.75% | 235,108 |
| Mar 19, 2026 | 335.00 | 347.50 | 325.00 | 345.50 | 339.83 | 2.98% | 549,658 |
| Mar 18, 2026 | 343.00 | 346.50 | 327.00 | 335.50 | 330.00 | -1.61% | 445,353 |
| Mar 17, 2026 | 350.50 | 354.50 | 340.00 | 341.00 | 335.41 | -1.73% | 491,799 |
| Mar 16, 2026 | 361.50 | 369.50 | 343.50 | 347.00 | 341.31 | -3.48% | 541,877 |
| Mar 13, 2026 | 374.00 | 384.00 | 357.00 | 359.50 | 353.60 | -4.89% | 325,283 |
| Mar 12, 2026 | 387.00 | 390.00 | 366.00 | 378.00 | 371.80 | -2.33% | 486,581 |
| Mar 11, 2026 | 366.00 | 390.00 | 363.00 | 387.00 | 380.65 | 7.05% | 682,410 |
| Mar 10, 2026 | 333.00 | 367.00 | 328.00 | 361.50 | 355.57 | 9.21% | 794,025 |
| Mar 9, 2026 | 327.00 | 335.50 | 316.00 | 331.00 | 325.57 | 0.46% | 511,332 |
| Mar 6, 2026 | 339.00 | 352.00 | 326.00 | 329.50 | 324.10 | -2.66% | 870,329 |
| Mar 5, 2026 | 347.00 | 354.00 | 334.00 | 338.50 | 332.95 | -2.45% | 237,412 |
| Mar 4, 2026 | 342.00 | 358.00 | 337.00 | 347.00 | 341.31 | 1.46% | 511,982 |
| Mar 3, 2026 | 342.00 | 347.00 | 322.00 | 342.00 | 336.39 | -0.87% | 851,360 |
| Mar 2, 2026 | 378.50 | 378.50 | 343.00 | 345.00 | 339.34 | -8.85% | 1,727,300 |
| Feb 27, 2026 | 394.00 | 402.00 | 373.00 | 378.50 | 372.29 | -3.93% | 436,067 |
| Feb 26, 2026 | 398.00 | 403.00 | 389.00 | 394.00 | 387.54 | 0.13% | 556,378 |
| Feb 25, 2026 | 389.00 | 408.00 | 374.00 | 393.50 | 387.05 | 1.16% | 471,265 |
| Feb 24, 2026 | 400.00 | 414.00 | 383.00 | 389.00 | 382.62 | -1.02% | 889,721 |
| Feb 23, 2026 | 426.00 | 433.00 | 391.50 | 393.00 | 386.56 | -8.18% | 1,101,778 |
| Feb 20, 2026 | 440.00 | 460.00 | 421.00 | 428.00 | 415.48 | -2.73% | 1,263,708 |
| Feb 19, 2026 | 424.00 | 445.00 | 401.00 | 440.00 | 427.13 | 5.52% | 358,972 |
| Feb 18, 2026 | 450.00 | 450.00 | 413.00 | 417.00 | 404.80 | -7.33% | 546,333 |
| Feb 13, 2026 | 460.00 | 474.00 | 445.00 | 450.00 | 436.84 | -1.32% | 213,731 |
| Feb 12, 2026 | 500.00 | 502.00 | 450.00 | 456.00 | 442.66 | -7.51% | 330,780 |
| Feb 11, 2026 | 504.00 | 508.00 | 488.00 | 493.00 | 478.58 | -1.00% | 241,761 |
| Feb 10, 2026 | 485.00 | 505.00 | 470.00 | 498.00 | 483.43 | 3.32% | 397,293 |
| Feb 9, 2026 | 480.00 | 502.00 | 475.00 | 482.00 | 467.90 | -3.02% | 245,869 |
| Feb 6, 2026 | 460.00 | 500.00 | 443.00 | 497.00 | 482.46 | 9.23% | 969,673 |
| Feb 5, 2026 | 460.00 | 466.00 | 450.00 | 455.00 | 441.69 | -1.09% | 335,055 |
| Feb 4, 2026 | 485.00 | 485.00 | 452.00 | 460.00 | 446.54 | -1.71% | 327,979 |
| Feb 3, 2026 | 490.00 | 497.00 | 458.00 | 468.00 | 454.31 | -3.31% | 291,691 |
| Feb 2, 2026 | 507.00 | 507.00 | 477.00 | 484.00 | 469.84 | -3.39% | 355,512 |
| Jan 30, 2026 | 510.00 | 519.00 | 490.00 | 501.00 | 486.34 | -0.40% | 328,436 |
| Jan 29, 2026 | 516.00 | 520.00 | 491.00 | 503.00 | 488.28 | -2.52% | 475,954 |
| Jan 28, 2026 | 525.00 | 535.00 | 502.00 | 516.00 | 500.90 | -0.39% | 671,648 |
| Jan 27, 2026 | 502.00 | 525.00 | 500.00 | 518.00 | 502.85 | 3.19% | 718,129 |
| Jan 26, 2026 | 489.00 | 512.00 | 486.00 | 502.00 | 487.31 | 1.62% | 480,183 |
| Jan 23, 2026 | 494.00 | 500.00 | 488.00 | 494.00 | 474.27 | - | 343,598 |
| Jan 22, 2026 | 493.00 | 509.00 | 487.00 | 494.00 | 474.27 | -0.40% | 652,781 |
| Jan 21, 2026 | 465.00 | 507.00 | 457.00 | 496.00 | 476.19 | 6.67% | 622,921 |
| Jan 20, 2026 | 465.00 | 471.00 | 446.00 | 465.00 | 446.43 | - | 541,701 |
| Jan 19, 2026 | 480.00 | 485.00 | 460.00 | 465.00 | 446.43 | -3.13% | 301,349 |
| Jan 16, 2026 | 479.00 | 490.00 | 477.00 | 480.00 | 460.83 | 0.21% | 397,877 |
| Jan 15, 2026 | 485.00 | 498.00 | 475.00 | 479.00 | 459.87 | -1.84% | 525,082 |
| Jan 14, 2026 | 494.00 | 512.00 | 478.00 | 488.00 | 468.51 | -1.21% | 808,697 |
| Jan 13, 2026 | 515.00 | 517.00 | 491.00 | 494.00 | 474.27 | -4.08% | 598,087 |
| Jan 12, 2026 | 528.00 | 535.00 | 511.00 | 515.00 | 494.43 | -1.53% | 327,645 |
| Jan 9, 2026 | 513.00 | 525.00 | 503.00 | 523.00 | 502.11 | 3.16% | 480,985 |
| Jan 8, 2026 | 515.00 | 519.00 | 501.00 | 507.00 | 486.75 | -0.39% | 463,462 |
| Jan 7, 2026 | 545.00 | 553.00 | 501.00 | 509.00 | 488.67 | -5.04% | 682,242 |
| Jan 6, 2026 | 537.00 | 556.00 | 535.00 | 536.00 | 514.59 | -0.19% | 456,201 |
| Jan 5, 2026 | 549.00 | 550.00 | 531.00 | 537.00 | 515.55 | -2.19% | 888,729 |
| Jan 2, 2026 | 560.00 | 579.00 | 541.00 | 549.00 | 527.07 | -1.61% | 419,104 |
| Dec 30, 2025 | 564.00 | 574.00 | 537.00 | 558.00 | 535.71 | -0.36% | 566,751 |
| Dec 29, 2025 | 591.00 | 594.00 | 557.00 | 560.00 | 537.63 | -2.95% | 805,950 |
| Dec 26, 2025 | 591.00 | 604.00 | 570.00 | 577.00 | 553.95 | -3.19% | 444,903 |
| Dec 24, 2025 | 573.00 | 603.00 | 573.00 | 596.00 | 567.12 | -0.33% | 26,771 |
| Dec 23, 2025 | 596.00 | 605.00 | 586.00 | 598.00 | 569.02 | 0.34% | 370,378 |
| Dec 22, 2025 | 578.00 | 598.00 | 577.00 | 596.00 | 567.12 | 1.53% | 819,492 |
| Dec 19, 2025 | 582.00 | 592.00 | 564.00 | 587.00 | 558.56 | 1.21% | 987,691 |
| Dec 18, 2025 | 553.00 | 590.00 | 550.00 | 580.00 | 551.90 | 3.57% | 929,210 |
| Dec 17, 2025 | 570.00 | 589.00 | 550.00 | 560.00 | 532.86 | -0.36% | 382,655 |
| Dec 16, 2025 | 553.00 | 565.00 | 533.00 | 562.00 | 534.77 | 2.55% | 799,401 |
| Dec 15, 2025 | 535.00 | 551.00 | 516.00 | 548.00 | 521.45 | 2.81% | 629,490 |
| Dec 12, 2025 | 522.00 | 539.00 | 514.00 | 533.00 | 507.17 | 2.70% | 370,087 |
| Dec 11, 2025 | 537.00 | 557.00 | 515.00 | 519.00 | 493.85 | -3.71% | 488,409 |
| Dec 10, 2025 | 547.00 | 567.00 | 531.00 | 539.00 | 512.88 | -1.10% | 582,689 |
| Dec 9, 2025 | 551.00 | 570.00 | 524.00 | 545.00 | 518.59 | -0.73% | 783,898 |
| Dec 5, 2025 | 575.00 | 605.00 | 538.00 | 549.00 | 522.40 | -3.35% | 1,762,772 |
| Dec 4, 2025 | 570.00 | 600.00 | 550.00 | 568.00 | 540.48 | 2.90% | 2,214,941 |
| Dec 3, 2025 | 518.00 | 575.00 | 500.00 | 552.00 | 525.25 | 8.45% | 2,036,811 |
| Dec 2, 2025 | 494.00 | 514.00 | 485.00 | 509.00 | 484.34 | 3.46% | 1,331,808 |
| Dec 1, 2025 | 470.00 | 498.00 | 460.00 | 492.00 | 468.16 | 3.36% | 1,262,274 |
| Nov 28, 2025 | 474.00 | 483.00 | 466.00 | 476.00 | 452.93 | 1.49% | 854,062 |
| Nov 27, 2025 | 478.00 | 484.00 | 466.00 | 469.00 | 446.27 | -1.88% | 570,003 |