Buenos Aires - Delayed Quote
ARS
Banco Hipotecario S.A. (BHIP.BA)
188.00
-9.00
(-4.57%)
As of November 6 at 5:59:44 PM GMT-3. Market Open.
Currency in ARS
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
199.50
201.00
188.00
189.00
189.00
892,180
Nov 5, 2026
208.00
212.00
195.50
197.00
197.00
433,276
Nov 4, 2026
205.00
212.50
199.50
207.50
207.50
771,868
Nov 3, 2026
208.00
214.00
201.50
206.00
206.00
732,617
Nov 2, 2026
218.50
221.00
206.00
207.50
207.50
322,666
Oct 30, 2026
222.50
227.00
215.00
217.00
217.00
290,271
Oct 29, 2026
231.00
233.00
222.00
223.00
223.00
361,609
Oct 28, 2026
235.00
237.50
225.50
227.00
227.00
376,400
Oct 27, 2026
237.00
241.00
234.00
234.50
234.50
256,896
Oct 26, 2026
249.50
249.50
230.00
236.00
236.00
427,902
Oct 23, 2026
238.50
250.50
236.50
248.50
248.50
313,419
Oct 22, 2026
241.00
242.50
231.00
237.50
237.50
171,296
Oct 21, 2026
241.00
247.00
240.00
241.00
241.00
319,429
Oct 20, 2026
244.00
247.50
239.50
240.50
240.50
275,140
Oct 19, 2026
246.50
254.00
242.00
243.50
243.50
220,562
Oct 16, 2026
254.00
254.00
244.50
246.50
246.50
265,478
Oct 15, 2026
252.00
254.50
247.50
253.50
253.50
349,002
Oct 14, 2026
260.00
260.00
250.50
251.00
251.00
207,627
Oct 13, 2026
255.00
262.00
249.50
259.00
259.00
402,974
Oct 9, 2026
254.00
260.00
251.50
255.00
255.00
209,034
Oct 8, 2026
258.00
263.00
251.00
254.00
254.00
269,342
Oct 7, 2026
262.50
265.50
255.50
258.00
258.00
308,349
Oct 6, 2026
271.00
272.00
263.00
265.00
265.00
268,133
Oct 5, 2026
266.00
271.50
266.00
267.50
267.50
205,388
Oct 2, 2026
258.00
263.50
255.00
260.50
260.50
280,523
Oct 1, 2026
269.00
271.00
255.50
257.50
257.50
460,568
Sep 30, 2026
271.00
276.00
266.00
269.00
269.00
638,985
Sep 29, 2026
270.00
277.00
265.50
270.50
270.50
140,331
Sep 28, 2026
280.00
283.50
266.50
270.50
270.50
429,670
Sep 25, 2026
285.00
288.00
279.00
279.50
279.50
175,111
Sep 24, 2026
288.50
293.50
282.50
284.50
284.50
147,296
Sep 23, 2026
295.00
295.50
285.00
288.50
288.50
171,212
Sep 22, 2026
296.00
296.00
288.00
292.00
292.00
272,673
Sep 21, 2026
293.50
298.50
291.50
293.50
293.50
172,977
Sep 18, 2026
297.00
299.50
281.00
293.00
293.00
194,505
Sep 17, 2026
299.00
300.00
291.00
297.00
297.00
254,648
Sep 16, 2026
300.00
300.00
293.50
295.50
295.50
170,274
Sep 15, 2026
296.50
300.00
292.00
299.00
299.00
136,903
Sep 14, 2026
300.00
303.50
296.00
297.00
297.00
229,010
Sep 11, 2026
308.00
313.00
301.00
302.00
302.00
331,252
Sep 10, 2026
309.00
312.50
302.00
307.50
307.50
278,275
Sep 9, 2026
311.50
315.50
300.50
308.50
308.50
415,193
Sep 8, 2026
308.00
315.50
306.50
314.50
314.50
468,058
Sep 7, 2026
314.50
316.50
306.50
309.50
309.50
146,063
Sep 4, 2026
316.00
317.00
311.00
313.00
313.00
216,432
Sep 3, 2026
325.00
330.00
316.00
317.00
317.00
450,853
Sep 2, 2026
327.00
332.00
320.00
325.00
325.00
311,888
Sep 1, 2026
329.00
333.00
322.00
328.50
328.50
257,038
Aug 31, 2026
323.00
335.00
313.50
326.00
326.00
594,150
Aug 28, 2026
322.50
327.00
317.00
321.50
321.50
292,791
Aug 27, 2026
332.00
337.00
314.00
327.50
327.50
667,469
Aug 26, 2026
310.00
335.00
310.00
334.00
334.00
1,007,479
Aug 25, 2026
2.822971
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
314.00
314.00
305.00
309.00
309.00
248,502
Aug 24, 2026
297.00
317.50
290.50
314.50
311.68
393,809
Aug 21, 2026
285.50
302.00
283.50
295.50
292.85
296,729
Aug 20, 2026
284.00
289.00
279.00
285.00
282.44
336,125
Aug 19, 2026
286.00
292.00
282.00
283.50
280.96
186,026
Aug 18, 2026
296.00
299.00
285.00
286.00
283.43
414,526
Aug 14, 2026
294.50
303.00
291.00
295.00
292.35
274,445
Aug 13, 2026
301.00
305.50
288.50
295.50
292.85
486,852
Aug 12, 2026
301.50
310.50
293.50
296.00
293.34
649,020
Aug 11, 2026
308.50
320.00
301.00
303.50
300.78
521,888
Aug 10, 2026
306.00
310.00
302.00
304.50
301.77
424,359
Aug 7, 2026
302.00
308.00
299.50
304.50
301.77
387,823
Aug 6, 2026
307.00
311.00
300.00
301.50
298.79
373,999
Aug 5, 2026
307.50
313.00
303.50
305.50
302.76
280,854
Aug 4, 2026
318.50
321.00
295.00
305.50
302.76
645,997
Aug 3, 2026
320.00
325.00
317.50
318.50
315.64
225,426
Jul 31, 2026
326.00
332.00
319.00
320.50
317.62
395,397
Jul 30, 2026
322.00
334.00
320.00
324.00
321.09
416,149
Jul 29, 2026
325.50
328.00
318.50
321.50
318.61
322,481
Jul 28, 2026
327.00
330.00
316.00
324.00
321.09
402,773
Jul 27, 2026
2.822971
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
333.50
333.50
324.00
327.00
324.06
286,312
Jul 24, 2026
327.50
334.00
323.00
325.50
319.78
379,438
Jul 23, 2026
335.00
340.00
325.00
328.00
322.24
527,388
Jul 22, 2026
336.50
340.50
330.00
334.50
328.62
644,795
Jul 21, 2026
329.50
338.50
327.00
329.00
323.22
469,343
Jul 20, 2026
327.00
338.00
319.50
328.00
322.24
248,850
Jul 17, 2026
326.50
330.00
319.00
325.50
319.78
538,229
Jul 16, 2026
338.00
343.00
325.00
326.50
320.76
872,160
Jul 15, 2026
349.00
355.00
336.00
341.00
335.01
734,933
Jul 14, 2026
355.00
359.50
347.00
348.50
342.38
251,468
Jul 13, 2026
367.00
371.50
351.00
353.00
346.80
404,223
Jul 10, 2026
352.50
371.00
348.50
367.00
360.55
143,518
Jul 8, 2026
364.00
372.50
348.50
354.50
348.27
355,958
Jul 7, 2026
373.00
380.00
363.00
365.50
359.08
176,748
Jul 6, 2026
365.00
383.00
360.50
371.00
364.48
384,713
Jul 3, 2026
364.00
369.00
357.50
364.00
357.60
214,878
Jul 2, 2026
360.00
369.00
354.00
357.50
351.22
235,004
Jul 1, 2026
367.00
369.00
353.50
358.00
351.71
141,679
Jun 30, 2026
373.00
373.00
358.50
362.00
355.64
174,787
Jun 29, 2026
356.00
375.00
356.00
368.00
361.53
206,811
Jun 26, 2026
360.00
367.50
353.00
355.50
349.25
151,858
Jun 25, 2026
357.00
365.50
347.00
357.00
350.73
149,223
Jun 24, 2026
2.822971
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
374.00
379.00
354.50
356.50
350.24
323,125
Jun 23, 2026
396.50
396.50
374.00
376.00
366.62
455,611
Jun 22, 2026
392.00
396.50
375.00
394.00
384.17
422,964
Jun 19, 2026
404.00
412.00
380.00
391.50
381.73
678,598
Jun 18, 2026
378.00
415.00
378.00
410.00
399.77
1,588,138
Jun 17, 2026
350.00
381.50
350.00
378.00
368.57
812,906
Jun 16, 2026
370.00
373.00
345.00
349.00
340.29
398,940
Jun 12, 2026
365.00
371.00
356.00
361.00
351.99
613,280
Jun 11, 2026
337.00
370.00
336.00
366.50
357.36
1,299,229
Jun 10, 2026
332.00
335.50
325.50
329.00
320.79
252,851
Jun 9, 2026
325.50
337.50
318.00
330.50
322.26
532,125
Jun 8, 2026
329.00
335.00
321.50
326.50
318.35
400,887
Jun 5, 2026
338.00
344.50
324.00
325.00
316.89
526,264
Jun 4, 2026
337.00
347.00
335.00
340.50
332.01
539,840
Jun 3, 2026
354.50
356.00
336.50
339.00
330.54
278,285
Jun 2, 2026
363.00
363.00
340.00
351.50
342.73
442,929
Jun 1, 2026
352.50
374.00
345.00
357.00
348.09
802,029
May 29, 2026
359.00
361.00
341.00
352.50
343.71
474,833
May 28, 2026
365.00
372.00
348.50
350.50
341.76
777,692
May 27, 2026
346.00
367.50
340.50
364.00
354.92
929,807
May 26, 2026
328.50
355.00
320.50
348.00
339.32
798,243
May 22, 2026
330.00
341.00
325.00
328.50
320.30
183,724
May 21, 2026
307.00
332.00
306.50
330.00
321.77
605,576
May 20, 2026
304.00
313.50
302.00
311.50
303.73
286,185
May 19, 2026
312.00
317.00
303.00
305.00
297.39
169,805
May 18, 2026
303.00
314.00
295.00
310.50
302.75
275,369
May 15, 2026
309.00
310.00
290.00
302.50
294.95
337,258
May 14, 2026
310.00
316.00
303.00
305.50
297.88
290,774
May 13, 2026
326.50
326.50
301.00
307.50
299.83
550,077
May 12, 2026
331.50
337.00
319.00
322.50
314.45
257,410
May 11, 2026
334.00
338.00
326.00
333.00
324.69
343,972
May 8, 2026
346.50
353.50
331.00
333.00
324.69
259,612
May 7, 2026
354.00
358.00
342.00
343.50
334.93
155,631
May 6, 2026
337.00
357.00
334.00
355.50
346.63
436,049
May 5, 2026
332.50
341.00
328.00
335.50
327.13
453,765
May 4, 2026
334.00
345.00
331.50
335.00
326.64
243,630
Apr 30, 2026
337.00
342.50
332.00
336.00
327.62
217,419
Apr 29, 2026
340.00
340.00
331.00
336.00
327.62
256,819
Apr 28, 2026
343.50
345.50
332.00
338.00
329.57
318,455
Apr 27, 2026
340.00
349.00
337.00
342.00
333.47
155,211
Apr 24, 2026
340.00
347.00
340.00
341.50
332.98
144,385
Apr 23, 2026
350.00
364.00
338.00
340.50
332.01
317,907
Apr 22, 2026
357.50
361.50
350.00
350.50
341.76
268,863
Apr 21, 2026
360.00
367.00
357.00
358.00
349.07
321,763
Apr 20, 2026
360.00
367.00
353.00
362.50
353.46
352,555
Apr 17, 2026
360.00
370.00
354.00
368.00
358.82
513,603
Apr 16, 2026
366.00
366.00
355.00
356.50
347.61
240,791
Apr 15, 2026
359.00
367.00
354.00
360.50
351.51
201,402
Apr 14, 2026
368.00
375.00
356.00
361.00
351.99
274,918
Apr 13, 2026
362.00
376.00
344.00
364.50
355.41
698,324
Apr 10, 2026
360.00
375.00
360.00
370.50
361.26
218,418
Apr 9, 2026
376.50
376.50
353.00
366.00
356.87
313,814
Apr 8, 2026
380.00
396.00
370.00
373.50
364.18
428,805
Apr 7, 2026
372.50
372.50
358.00
364.00
354.92
203,195
Apr 6, 2026
380.50
384.00
365.50
372.00
362.72
329,657
Apr 1, 2026
378.00
389.00
370.00
380.00
370.52
460,375
Mar 31, 2026
349.00
380.00
344.50
377.50
368.08
694,815
Mar 30, 2026
336.00
344.00
331.00
343.50
334.93
347,162
Mar 27, 2026
338.00
347.00
330.00
337.50
329.08
276,315
Mar 26, 2026
354.50
354.50
332.00
339.50
331.03
275,953
Mar 25, 2026
5.756053
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
349.00
358.50
340.00
348.50
339.81
537,682
Mar 23, 2026
333.50
358.00
333.50
351.00
336.63
178,092
Mar 20, 2026
348.00
351.00
332.00
336.00
322.25
235,108
Mar 19, 2026
335.00
347.50
325.00
345.50
331.36
549,607
Mar 18, 2026
343.00
346.50
327.00
335.50
321.77
445,353
Mar 17, 2026
350.50
354.50
340.00
341.00
327.04
491,799
Mar 16, 2026
361.50
369.50
343.50
347.00
332.79
541,877
Mar 13, 2026
374.00
384.00
357.00
359.50
344.78
323,553
Mar 12, 2026
387.00
390.00
366.00
378.00
362.53
486,219
Mar 11, 2026
366.00
390.00
363.00
387.00
371.16
682,292
Mar 10, 2026
333.00
367.00
328.00
361.50
346.70
793,993
Mar 9, 2026
327.00
335.50
316.00
331.00
317.45
511,332
Mar 6, 2026
339.00
352.00
326.00
329.50
316.01
844,052
Mar 5, 2026
347.00
354.00
334.00
338.50
324.64
237,412
Mar 4, 2026
342.00
358.00
337.00
347.00
332.79
511,282
Mar 3, 2026
342.00
347.00
322.00
342.00
328.00
841,325
Mar 2, 2026
378.50
378.50
343.00
345.00
330.88
1,727,300
Feb 27, 2026
394.00
402.00
373.00
378.50
363.01
436,067
Feb 26, 2026
398.00
403.00
389.00
394.00
377.87
555,491
Feb 25, 2026
389.00
408.00
374.00
393.50
377.39
471,265
Feb 24, 2026
400.00
414.00
383.00
389.00
373.08
889,721
Feb 23, 2026
5.594032
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
426.00
433.00
391.50
393.00
376.91
1,101,778
Feb 20, 2026
440.00
460.00
421.00
428.00
405.11
1,263,108
Feb 19, 2026
424.00
445.00
401.00
440.00
416.47
358,972
Feb 18, 2026
450.00
450.00
413.00
417.00
394.70
546,333
Feb 13, 2026
460.00
474.00
445.00
450.00
425.94
213,408
Feb 12, 2026
500.00
502.00
450.00
456.00
431.62
330,780
Feb 11, 2026
504.00
508.00
488.00
493.00
466.64
241,761
Feb 10, 2026
485.00
505.00
470.00
498.00
471.37
397,293
Feb 9, 2026
480.00
502.00
475.00
482.00
456.23
245,869
Feb 6, 2026
460.00
500.00
443.00
497.00
470.42
969,673
Feb 5, 2026
460.00
466.00
450.00
455.00
430.67
298,146
Feb 4, 2026
485.00
485.00
452.00
460.00
435.40
326,946
Feb 3, 2026
490.00
497.00
458.00
468.00
442.98
291,691
Feb 2, 2026
507.00
507.00
477.00
484.00
458.12
355,512
Jan 30, 2026
510.00
519.00
490.00
501.00
474.21
328,236
Jan 29, 2026
516.00
520.00
491.00
503.00
476.10
468,313
Jan 28, 2026
525.00
535.00
502.00
516.00
488.41
671,648
Jan 27, 2026
502.00
525.00
500.00
518.00
490.30
718,129
Jan 26, 2026
5.437349
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
489.00
512.00
486.00
502.00
475.16
477,954
Jan 23, 2026
494.00
500.00
488.00
494.00
462.44
343,598
Jan 22, 2026
493.00
509.00
487.00
494.00
462.44
652,781
Jan 21, 2026
465.00
507.00
457.00
496.00
464.31
622,921
Jan 20, 2026
465.00
471.00
446.00
465.00
435.29
541,701
Jan 19, 2026
480.00
485.00
460.00
465.00
435.29
301,349
Jan 16, 2026
479.00
490.00
477.00
480.00
449.33
397,877
Jan 15, 2026
485.00
498.00
475.00
479.00
448.40
525,082
Jan 14, 2026
494.00
512.00
478.00
488.00
456.82
808,697
Jan 13, 2026
515.00
517.00
491.00
494.00
462.44
598,087
Jan 12, 2026
528.00
535.00
511.00
515.00
482.10
327,645
Jan 9, 2026
513.00
525.00
503.00
523.00
489.59
480,985
Jan 8, 2026
515.00
519.00
501.00
507.00
474.61
463,462
Jan 7, 2026
545.00
553.00
501.00
509.00
476.48
682,242
Jan 6, 2026
537.00
556.00
535.00
536.00
501.75
453,976
Jan 5, 2026
549.00
550.00
531.00
537.00
502.69
888,729
Jan 2, 2026
560.00
579.00
541.00
549.00
513.92
419,104
Dec 30, 2025
564.00
574.00
537.00
558.00
522.35
566,751
Dec 29, 2025
591.00
594.00
557.00
560.00
524.22
805,950
Dec 26, 2025
5.286921
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
591.00
604.00
570.00
577.00
540.14
444,903
Dec 24, 2025
573.00
603.00
573.00
596.00
552.97
26,771
Dec 23, 2025
596.00
605.00
586.00
598.00
554.83
370,378
Dec 22, 2025
578.00
598.00
577.00
596.00
552.97
718,198
Dec 19, 2025
582.00
592.00
564.00
587.00
544.62
983,414
Dec 18, 2025
553.00
590.00
550.00
580.00
538.13
929,210
Dec 17, 2025
570.00
589.00
550.00
560.00
519.57
382,655
Dec 16, 2025
553.00
565.00
533.00
562.00
521.43
570,060
Dec 15, 2025
535.00
551.00
516.00
548.00
508.44
629,490
Dec 12, 2025
522.00
539.00
514.00
533.00
494.52
368,734
Dec 11, 2025
537.00
557.00
515.00
519.00
481.53
488,409
Dec 10, 2025
547.00
567.00
531.00
539.00
500.09
567,531
Dec 9, 2025
551.00
570.00
524.00
547.00
507.51
783,898
Dec 5, 2025
575.00
605.00
538.00
549.00
509.37
1,758,414
Dec 4, 2025
570.00
600.00
550.00
568.00
526.99
2,214,681
Dec 3, 2025
518.00
575.00
500.00
552.00
512.15
442,540
Dec 2, 2025
494.00
514.00
485.00
509.00
472.25
1,300,628
Dec 1, 2025
470.00
498.00
460.00
492.00
456.48
629,793
Nov 28, 2025
474.00
483.00
466.00
476.00
441.64
854,062
Nov 27, 2025
478.00
484.00
466.00
469.00
435.14
436,247
Nov 26, 2025
470.00
485.00
445.00
473.00
438.85
918,139
Nov 25, 2025
435.00
470.00
417.00
462.00
428.65
977,139
Nov 21, 2025
449.00
458.00
415.00
434.00
402.67
302,317
Nov 20, 2025
5.159335
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
443.00
460.00
429.00
449.00
416.58
1,208,440
Nov 19, 2025
478.00
487.00
429.00
436.00
399.74
860,287
Nov 18, 2025
481.00
489.00
450.00
470.00
430.91
927,510
Nov 17, 2025
494.00
500.00
461.00
480.00
440.08
1,162,068
Nov 14, 2025
489.00
504.00
471.00
495.00
453.83
1,244,690
Nov 13, 2025
499.00
510.00
467.00
472.00
432.74
1,205,863
Nov 12, 2025
473.00
503.00
466.00
496.00
454.75
1,299,072
Nov 11, 2025
478.00
478.00
462.00
470.00
430.91
586,033
Nov 10, 2025
442.00
478.00
440.00
472.00
432.74
1,502,234
