Skip to main content
Banco Hipotecario S.A. (BCBA:BHIPD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
0.242
+0.002 (0.83%)
At close: Mar 5, 2026

Banco Hipotecario Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.240.240.240.240.240.83%164
Mar 3, 20260.230.240.230.240.24-3.23%3,090
Mar 2, 20260.260.260.250.250.25-8.82%13,991
Feb 27, 20260.270.270.270.270.27-300
Feb 26, 20260.270.270.270.270.27-3.89%30
Feb 25, 20260.280.280.280.280.28-1.05%556
Feb 23, 20260.290.290.280.290.29-8.04%3,008
Feb 20, 20260.310.310.310.310.315.07%1,367
Feb 18, 20260.320.320.300.300.29-7.50%1,558
Feb 13, 20260.320.320.320.320.32-414
Feb 12, 20260.320.320.320.320.32-3.03%120
Feb 11, 20260.330.330.330.330.33-5.98%3,650
Feb 9, 20260.340.350.340.350.359.01%2,655
Feb 6, 20260.320.330.320.320.320.63%1,321
Feb 4, 20260.320.320.320.320.32-2.14%73
Feb 3, 20260.330.340.330.330.32-4.94%3,329
Feb 2, 20260.350.350.330.340.34-0.29%9,855
Jan 30, 20260.360.360.350.350.34-1.43%4,487
Jan 28, 20260.350.350.350.350.352.94%89
Jan 26, 20260.340.340.340.340.344.29%1,445
Jan 23, 20260.350.350.320.330.32-4.96%892
Jan 22, 20260.350.350.340.340.337.86%2,028
Jan 20, 20260.310.320.310.320.310.63%881
Jan 19, 20260.320.330.320.320.31-1.25%285
Jan 14, 20260.330.330.320.320.31-4.19%3,385
Jan 13, 20260.340.340.330.330.33-5.65%4,662
Jan 12, 20260.340.350.340.350.352.31%335
Jan 9, 20260.340.350.340.350.343.28%707
Jan 8, 20260.350.350.340.340.33-2.90%1,530
Jan 7, 20260.360.360.350.350.34-4.43%1,975
Jan 6, 20260.370.370.360.360.350.28%15,711
Jan 5, 20260.360.360.360.360.35-2.96%1,174
Jan 2, 20260.370.370.370.370.36-2.11%2,282
Dec 30, 20250.370.380.370.380.37-2.82%3,556
Dec 29, 20250.400.400.390.390.38-2.50%2,236
Dec 26, 20250.410.410.400.400.39-1.72%3,237
Dec 24, 20250.410.410.410.410.391.50%207
Dec 23, 20250.410.410.400.400.382.82%257
Dec 22, 20250.390.410.390.390.37-1.76%5,709
Dec 19, 20250.400.400.400.400.386.72%276
Dec 18, 20250.370.370.370.370.36-1.06%420
Dec 17, 20250.380.380.380.380.36-0.27%1,540
Dec 16, 20250.380.380.370.380.366.50%4,868
Dec 15, 20250.360.360.350.350.34-1.67%3,337
Dec 12, 20250.360.360.360.360.351.41%600
Dec 11, 20250.370.370.360.360.34-2.20%1,180
Dec 10, 20250.380.380.360.360.35-1.09%885
Dec 9, 20250.370.370.370.370.35-8.71%1,560
Dec 5, 20250.390.400.390.400.392.81%8,881
Dec 4, 20250.390.410.380.390.376.54%14,104
Dec 3, 20250.360.370.360.370.3514.69%5,623
Dec 2, 20250.320.320.320.320.310.63%644
Dec 1, 20250.320.320.320.320.30-4,706
Nov 28, 20250.320.320.320.320.302.58%2,005
Nov 27, 20250.310.310.310.310.30-1.59%422
Nov 26, 20250.310.320.310.320.307.51%202
Nov 25, 20250.290.290.290.290.28-2.33%350
Nov 21, 20250.300.300.300.300.29-4.46%1,004
Nov 20, 20250.320.320.300.310.30-3.98%2,861
Nov 19, 20250.340.340.330.330.31-2.68%4,795
Nov 18, 20250.340.340.330.340.32-1.47%300
Nov 17, 20250.350.350.340.340.32-2.85%2,000
Nov 14, 20250.310.350.310.350.336.36%25,790
Nov 13, 20250.360.360.330.330.31-5.17%7,500
Nov 12, 20250.310.360.310.350.3314.10%3,158
Nov 11, 20250.330.330.310.310.29-5.28%5,397
Nov 10, 20250.310.340.310.320.31-4.17%3,417
Nov 6, 20250.340.340.340.340.32-1.47%650
Nov 5, 20250.350.350.330.340.322.71%5,091
Nov 4, 20250.340.340.320.330.310.61%2,836
Nov 3, 20250.360.360.330.330.31-2,310
Oct 31, 20250.300.330.290.330.3117.02%7,493
Oct 30, 20250.280.290.280.280.27-4,473
Oct 29, 20250.280.280.280.280.2712.80%169
Oct 28, 20250.240.270.230.250.248.70%33,632
Oct 27, 20250.250.280.220.230.2246.50%8,275
Oct 22, 20250.150.160.150.160.153.97%750
Oct 21, 20250.150.150.150.150.140.67%1,083
Oct 20, 20250.150.150.150.150.14-428
Oct 17, 20250.150.150.150.150.14-6.25%1,578
Oct 16, 20250.160.160.160.160.156.67%4,300
Oct 14, 20250.150.150.150.150.14-1,000
Oct 13, 20250.150.150.150.150.142.04%533
Oct 9, 20250.150.150.150.150.145.00%3,494
Oct 3, 20250.140.140.140.140.1316.67%714
Sep 22, 20250.120.120.120.120.11-17.24%73
Sep 17, 20250.150.150.140.150.13-2.68%155
Sep 15, 20250.150.150.150.150.13-12.35%57
Sep 10, 20250.170.170.170.170.15-2.86%973
Sep 9, 20250.180.180.180.180.16-9.79%500
Sep 5, 20250.210.210.190.190.17-3.48%2,429