Skip to main content
Banco Hipotecario S.A. (BCBA:BHIPD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
0.230
-0.011 (-4.56%)
At close: Apr 28, 2026

Banco Hipotecario Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.230.230.23-4.56%2,240
Apr 27, 20260.230.240.230.240.24-2.03%1,075
Apr 24, 20260.240.250.240.250.252.50%6,452
Apr 23, 20260.250.250.240.240.24-6.25%4,466
Apr 22, 20260.260.260.260.260.264.07%53
Apr 20, 20260.250.250.250.250.25-4.65%6,000
Apr 17, 20260.250.260.250.260.261.18%3,458
Apr 16, 20260.260.260.260.260.26-2.30%1,124
Apr 14, 20260.250.270.250.260.26-0.76%516
Apr 13, 20260.260.260.260.260.26-1.13%3,514
Apr 10, 20260.270.270.270.270.27-0.75%1,879
Apr 9, 20260.270.270.270.270.27-0.37%227
Apr 8, 20260.280.280.270.270.274.67%5,040
Apr 7, 20260.260.260.250.260.26-0.39%1,682
Apr 6, 20260.270.270.260.260.26-592
Apr 1, 20260.260.260.260.260.26-0.39%4,200
Mar 31, 20260.260.260.260.260.267.92%515
Mar 30, 20260.240.240.240.240.241.69%497
Mar 27, 20260.230.240.230.240.24-4.07%7,313
Mar 26, 20260.250.250.250.250.243.80%1,186
Mar 23, 20260.240.240.240.240.23-1.25%9,139
Mar 20, 20260.250.250.240.240.236.19%3,520
Mar 19, 20260.230.230.230.230.22-3.83%600
Mar 18, 20260.240.240.240.240.23-2.08%16,665
Mar 17, 20260.240.240.240.240.23-4.00%1,030
Mar 16, 20260.250.250.250.250.24-5.66%79
Mar 13, 20260.270.270.270.270.26-4.68%356
Mar 12, 20260.280.280.280.280.276.92%431
Mar 11, 20260.270.270.260.260.2510.64%4,789
Mar 10, 20260.230.240.230.240.23-2.89%630
Mar 5, 20260.240.240.240.240.230.83%164
Mar 3, 20260.230.240.230.240.23-3.23%3,090
Mar 2, 20260.260.260.250.250.24-8.82%13,991
Feb 27, 20260.270.270.270.270.26-300
Feb 26, 20260.270.270.270.270.26-3.89%30
Feb 25, 20260.280.280.280.280.27-1.05%556
Feb 23, 20260.290.290.280.290.28-8.04%3,008
Feb 20, 20260.310.310.310.310.305.07%1,367
Feb 18, 20260.320.320.300.300.28-7.50%1,558
Feb 13, 20260.320.320.320.320.31-414
Feb 12, 20260.320.320.320.320.31-3.03%120
Feb 11, 20260.330.330.330.330.32-5.98%3,650
Feb 9, 20260.340.350.340.350.349.01%2,655
Feb 6, 20260.320.330.320.320.310.63%1,321
Feb 4, 20260.320.320.320.320.31-2.14%73
Feb 3, 20260.330.340.330.330.31-4.94%3,329
Feb 2, 20260.350.350.330.340.33-0.29%9,855
Jan 30, 20260.360.360.350.350.33-1.43%4,487
Jan 28, 20260.350.350.350.350.332.94%89
Jan 26, 20260.340.340.340.340.334.29%1,445
Jan 23, 20260.350.350.320.330.31-4.96%892
Jan 22, 20260.350.350.340.340.327.86%2,028
Jan 20, 20260.310.320.310.320.300.63%881
Jan 19, 20260.320.330.320.320.30-1.25%285
Jan 14, 20260.330.330.320.320.30-4.19%3,385
Jan 13, 20260.340.340.330.330.32-5.65%4,662
Jan 12, 20260.340.350.340.350.332.31%335
Jan 9, 20260.340.350.340.350.333.28%707
Jan 8, 20260.350.350.340.340.32-2.90%1,530
Jan 7, 20260.360.360.350.350.33-4.43%1,975
Jan 6, 20260.370.370.360.360.340.28%15,711
Jan 5, 20260.360.360.360.360.34-2.96%1,174
Jan 2, 20260.370.370.370.370.35-2.11%2,282
Dec 30, 20250.370.380.370.380.36-2.82%3,556
Dec 29, 20250.400.400.390.390.37-2.50%2,236
Dec 26, 20250.410.410.400.400.38-1.72%3,237
Dec 24, 20250.410.410.410.410.381.50%207
Dec 23, 20250.410.410.400.400.372.82%257
Dec 22, 20250.390.410.390.390.36-1.76%5,709
Dec 19, 20250.400.400.400.400.376.72%276
Dec 18, 20250.370.370.370.370.35-1.06%420
Dec 17, 20250.380.380.380.380.35-0.27%1,540
Dec 16, 20250.380.380.370.380.356.50%4,868
Dec 15, 20250.360.360.350.350.33-1.67%3,337
Dec 12, 20250.360.360.360.360.331.41%600
Dec 11, 20250.370.370.360.360.33-2.20%1,180
Dec 10, 20250.380.380.360.360.34-1.09%885
Dec 9, 20250.370.370.370.370.34-8.71%1,560
Dec 5, 20250.390.400.390.400.372.81%8,881
Dec 4, 20250.390.410.380.390.366.54%14,104
Dec 3, 20250.360.370.360.370.3414.69%5,623
Dec 2, 20250.320.320.320.320.300.63%644
Dec 1, 20250.320.320.320.320.30-4,706
Nov 28, 20250.320.320.320.320.302.58%2,005
Nov 27, 20250.310.310.310.310.29-1.59%422
Nov 26, 20250.310.320.310.320.297.51%202
Nov 25, 20250.290.290.290.290.27-2.33%350
Nov 21, 20250.300.300.300.300.28-4.46%1,004
Nov 20, 20250.320.320.300.310.29-3.98%2,861
Nov 19, 20250.340.340.330.330.30-2.68%4,795
Nov 18, 20250.340.340.330.340.31-1.47%300
Nov 17, 20250.350.350.340.340.31-2.85%2,000
Nov 14, 20250.310.350.310.350.326.36%25,790
Nov 13, 20250.360.360.330.330.30-5.17%7,500
Nov 12, 20250.310.360.310.350.3214.10%3,158
Nov 11, 20250.330.330.310.310.28-5.28%5,397
Nov 10, 20250.310.340.310.320.30-4.17%3,417
Nov 6, 20250.340.340.340.340.31-1.47%650
Nov 5, 20250.350.350.330.340.312.71%5,091
Nov 4, 20250.340.340.320.330.310.61%2,836