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 |