Advertisement
U.S. Markets open in 5 hrs 54 mins
S&P Futures
5,902.50 -3.50 (-0.06%) Dow Futures
43,546.00 +28.00 (+0.06%) Nasdaq Futures
20,440.75 -42.75 (-0.21%) Russell 2000 Futures
2,293.00 +1.80 (+0.08%) Crude Oil
69.73 +0.51 (+0.74%) Gold
2,742.50 +12.50 (+0.46%)
Banco Hipotecario S.A. (BHIP.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
At close: 04:59PM ART
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 385.00 | 391.50 | 375.50 | 383.50 | 383.50 | 282,979 |
| Oct 17, 2024 | 376.00 | 384.00 | 374.50 | 381.00 | 381.00 | 406,113 |
| Oct 16, 2024 | 397.50 | 397.50 | 371.00 | 375.50 | 375.50 | 799,283 |
| Oct 15, 2024 | 401.50 | 405.00 | 380.00 | 389.50 | 389.50 | 826,035 |
| Oct 14, 2024 | 391.00 | 404.50 | 390.50 | 397.50 | 397.50 | 496,521 |
| Oct 10, 2024 | 400.00 | 403.00 | 388.00 | 391.00 | 391.00 | 600,510 |
| Oct 09, 2024 | 402.50 | 408.50 | 392.00 | 398.00 | 398.00 | 786,756 |
| Oct 08, 2024 | 407.50 | 416.50 | 392.50 | 402.50 | 402.50 | 445,671 |
| Oct 07, 2024 | 419.50 | 419.50 | 401.50 | 406.50 | 406.50 | 556,811 |
| Oct 04, 2024 | 421.00 | 426.00 | 413.00 | 415.00 | 415.00 | 559,108 |
| Oct 03, 2024 | 411.00 | 422.50 | 401.00 | 418.00 | 418.00 | 1,091,182 |
| Oct 02, 2024 | 402.50 | 418.00 | 393.00 | 411.00 | 411.00 | 766,421 |
| Oct 01, 2024 | 383.50 | 406.00 | 376.00 | 401.00 | 401.00 | 604,458 |
| Sep 30, 2024 | 389.50 | 391.00 | 370.00 | 384.50 | 384.50 | 808,548 |
| Sep 27, 2024 | 383.00 | 395.00 | 376.50 | 393.50 | 393.50 | 527,620 |
| Sep 26, 2024 | 385.50 | 395.00 | 370.50 | 383.00 | 383.00 | 618,090 |
| Sep 25, 2024 | 402.00 | 402.00 | 385.00 | 391.50 | 391.50 | 1,030,376 |
| Sep 24, 2024 | 415.50 | 415.50 | 400.00 | 402.00 | 402.00 | 810,858 |
| Sep 23, 2024 | 417.00 | 417.50 | 405.00 | 413.50 | 413.50 | 380,942 |
| Sep 20, 2024 | 419.50 | 420.00 | 408.00 | 416.50 | 416.50 | 686,602 |
| Sep 19, 2024 | 406.00 | 425.50 | 401.00 | 419.00 | 419.00 | 1,031,423 |
| Sep 18, 2024 | 414.50 | 418.50 | 405.00 | 410.50 | 410.50 | 509,447 |
| Sep 17, 2024 | 419.50 | 419.50 | 403.00 | 413.50 | 413.50 | 528,292 |
| Sep 16, 2024 | 427.00 | 432.50 | 413.00 | 416.00 | 416.00 | 952,047 |
| Sep 13, 2024 | 428.00 | 434.00 | 423.00 | 425.50 | 425.50 | 818,677 |
| Sep 12, 2024 | 432.50 | 439.00 | 423.00 | 427.00 | 427.00 | 969,094 |
| Sep 11, 2024 | 432.00 | 450.00 | 420.00 | 429.50 | 429.50 | 932,836 |
| Sep 10, 2024 | 435.00 | 435.00 | 408.00 | 428.50 | 428.50 | 769,709 |
| Sep 09, 2024 | 417.00 | 433.00 | 416.50 | 429.50 | 429.50 | 1,019,905 |
| Sep 06, 2024 | 421.00 | 432.00 | 400.00 | 407.50 | 407.50 | 638,600 |
| Sep 05, 2024 | 425.00 | 437.00 | 416.00 | 419.00 | 419.00 | 1,388,653 |
| Sep 04, 2024 | 410.00 | 423.00 | 405.00 | 420.00 | 420.00 | 3,497,735 |
| Sep 03, 2024 | 405.50 | 409.50 | 393.00 | 405.00 | 405.00 | 915,444 |
| Sep 02, 2024 | 403.50 | 409.00 | 400.00 | 406.00 | 406.00 | 648,209 |
| Aug 30, 2024 | 400.50 | 410.00 | 395.50 | 401.50 | 401.50 | 1,173,648 |
| Aug 29, 2024 | 376.00 | 392.00 | 370.00 | 390.00 | 390.00 | 895,411 |
| Aug 28, 2024 | 380.00 | 380.00 | 370.00 | 375.50 | 375.50 | 377,072 |
| Aug 27, 2024 | 377.00 | 383.50 | 372.00 | 378.00 | 378.00 | 325,593 |
| Aug 26, 2024 | 378.00 | 383.00 | 371.00 | 378.00 | 378.00 | 254,882 |
| Aug 23, 2024 | 376.00 | 384.00 | 370.00 | 377.50 | 377.50 | 560,282 |
| Aug 22, 2024 | 375.00 | 378.00 | 370.00 | 370.50 | 370.50 | 400,378 |
| Aug 21, 2024 | 387.00 | 391.00 | 370.00 | 378.00 | 378.00 | 494,876 |
| Aug 20, 2024 | 390.00 | 399.00 | 381.00 | 389.00 | 389.00 | 531,929 |
| Aug 19, 2024 | 392.00 | 398.50 | 382.00 | 388.00 | 388.00 | 741,852 |
| Aug 16, 2024 | 402.50 | 409.50 | 388.00 | 390.50 | 390.50 | 1,043,546 |
| Aug 15, 2024 | 390.00 | 400.50 | 380.50 | 398.50 | 398.50 | 776,030 |
| Aug 14, 2024 | 385.00 | 394.00 | 377.00 | 381.00 | 381.00 | 403,132 |
| Aug 13, 2024 | 372.00 | 380.00 | 360.50 | 376.00 | 376.00 | 400,081 |
| Aug 12, 2024 | 380.00 | 385.00 | 365.00 | 376.00 | 376.00 | 390,812 |
| Aug 09, 2024 | 375.00 | 387.00 | 367.50 | 374.50 | 374.50 | 545,232 |
| Aug 08, 2024 | 366.00 | 379.00 | 362.50 | 371.00 | 371.00 | 607,236 |
| Aug 07, 2024 | 355.00 | 369.00 | 342.00 | 351.00 | 351.00 | 246,407 |
| Aug 06, 2024 | 346.00 | 361.00 | 346.00 | 354.50 | 354.50 | 549,072 |
| Aug 05, 2024 | 337.00 | 352.00 | 310.00 | 341.00 | 341.00 | 742,072 |
| Aug 02, 2024 | 367.00 | 367.00 | 335.00 | 354.00 | 354.00 | 317,156 |
| Aug 01, 2024 | 373.00 | 385.00 | 360.00 | 365.00 | 365.00 | 466,278 |
| Jul 31, 2024 | 345.00 | 374.00 | 341.00 | 370.50 | 370.50 | 87,347 |
| Jul 30, 2024 | 364.00 | 368.00 | 326.00 | 337.50 | 337.50 | 984,128 |
| Jul 29, 2024 | 387.00 | 397.00 | 343.00 | 360.00 | 360.00 | 733,982 |
| Jul 26, 2024 | 387.00 | 399.00 | 380.00 | 384.50 | 384.50 | 351,593 |
| Jul 25, 2024 | 404.00 | 405.00 | 381.00 | 386.50 | 386.50 | 437,280 |
| Jul 24, 2024 | 421.00 | 426.00 | 400.00 | 403.50 | 403.50 | 723,821 |
| Jul 23, 2024 | 413.00 | 425.00 | 413.00 | 421.00 | 421.00 | 1,159,044 |
| Jul 22, 2024 | 378.00 | 409.00 | 376.00 | 405.50 | 405.50 | 1,515,188 |
| Jul 19, 2024 | 357.00 | 378.00 | 352.00 | 375.00 | 375.00 | 1,109,683 |
| Jul 18, 2024 | 363.00 | 368.50 | 350.00 | 352.00 | 352.00 | 409,274 |
| Jul 17, 2024 | 373.50 | 384.00 | 352.50 | 360.50 | 360.50 | 802,614 |
| Jul 16, 2024 | 359.00 | 380.00 | 313.00 | 372.00 | 372.00 | 992,896 |
| Jul 15, 2024 | 396.00 | 401.00 | 353.50 | 360.50 | 360.50 | 742,806 |
| Jul 12, 2024 | 402.00 | 404.50 | 391.50 | 396.50 | 396.50 | 576,374 |
| Jul 11, 2024 | 408.50 | 415.00 | 396.00 | 400.50 | 400.50 | 502,558 |
| Jul 10, 2024 | 399.00 | 414.00 | 397.00 | 406.50 | 406.50 | 539,145 |
| Jul 08, 2024 | 400.50 | 403.00 | 383.00 | 395.50 | 395.50 | 661,252 |
| Jul 05, 2024 | 395.00 | 404.00 | 393.00 | 396.50 | 396.50 | 619,092 |
| Jul 04, 2024 | 406.00 | 410.50 | 391.00 | 402.00 | 402.00 | 434,978 |
| Jul 03, 2024 | 420.00 | 429.50 | 393.00 | 404.50 | 404.50 | 873,011 |
| Jul 02, 2024 | 406.00 | 430.00 | 406.00 | 411.00 | 411.00 | 868,358 |
| Jul 01, 2024 | 428.50 | 428.50 | 398.00 | 404.00 | 404.00 | 1,459,263 |
| Jun 28, 2024 | 445.00 | 455.00 | 425.00 | 431.00 | 431.00 | 636,522 |
| Jun 27, 2024 | 423.00 | 442.00 | 420.00 | 437.50 | 437.50 | 784,189 |
| Jun 26, 2024 | 430.00 | 436.00 | 412.00 | 422.50 | 422.50 | 511,872 |
| Jun 25, 2024 | 444.00 | 466.50 | 428.00 | 432.50 | 432.50 | 831,075 |
| Jun 24, 2024 | 455.00 | 455.00 | 427.50 | 441.00 | 441.00 | 413,367 |
| Jun 19, 2024 | 463.00 | 468.00 | 459.00 | 462.00 | 462.00 | 526,420 |
| Jun 18, 2024 | 461.50 | 483.00 | 450.00 | 461.50 | 461.50 | 1,333,359 |
| Jun 14, 2024 | 458.00 | 467.00 | 447.00 | 461.50 | 461.50 | 959,442 |
| Jun 13, 2024 | 450.00 | 479.00 | 440.00 | 451.50 | 451.50 | 1,379,347 |
| Jun 12, 2024 | 422.00 | 440.00 | 419.00 | 435.00 | 435.00 | 930,203 |
| Jun 11, 2024 | 427.00 | 442.00 | 414.00 | 419.00 | 419.00 | 842,803 |
| Jun 10, 2024 | 400.50 | 430.00 | 399.50 | 426.00 | 426.00 | 1,038,835 |
| Jun 07, 2024 | 382.00 | 406.50 | 369.00 | 400.50 | 400.50 | 778,413 |
| Jun 06, 2024 | 406.00 | 406.00 | 382.00 | 384.50 | 384.50 | 1,115,951 |
| Jun 05, 2024 | 411.00 | 414.00 | 384.50 | 406.50 | 406.50 | 784,241 |
| Jun 04, 2024 | 425.00 | 425.00 | 390.00 | 410.50 | 410.50 | 1,323,753 |
| Jun 03, 2024 | 437.00 | 442.50 | 420.00 | 427.00 | 427.00 | 585,229 |
| May 31, 2024 | 445.00 | 446.00 | 417.50 | 432.50 | 432.50 | 1,204,112 |
| May 30, 2024 | 415.00 | 450.00 | 414.50 | 438.50 | 438.50 | 2,535,627 |
| May 29, 2024 | 411.50 | 414.00 | 398.00 | 408.50 | 408.50 | 455,072 |
| May 28, 2024 | 419.00 | 428.00 | 401.50 | 409.50 | 409.50 | 438,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.