Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 4.900
+0.030 (0.62%)
Aug 22, 2025, 1:39 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.87 | 4.89 | 4.85 | 4.87 | 4.87 | 0.21% | 252,515 |
| Aug 20, 2025 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | -0.41% | 84,140 |
| Aug 19, 2025 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.62% | 72,509 |
| Aug 18, 2025 | 4.89 | 4.90 | 4.85 | 4.85 | 4.85 | - | 41,215 |
| Aug 15, 2025 | 4.87 | 4.90 | 4.80 | 4.85 | 4.85 | - | 93,489 |
| Aug 14, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | 0.21% | 336,266 |
| Aug 13, 2025 | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | -2.22% | 48,229 |
| Aug 12, 2025 | 4.77 | 4.97 | 4.76 | 4.95 | 4.95 | 1.64% | 197,285 |
| Aug 11, 2025 | 4.81 | 4.89 | 4.50 | 4.87 | 4.87 | 2.53% | 287,440 |
| Aug 8, 2025 | 4.80 | 4.85 | 4.75 | 4.75 | 4.75 | -0.63% | 67,864 |
| Aug 7, 2025 | 4.68 | 4.79 | 4.68 | 4.78 | 4.78 | - | 36,305 |
| Aug 6, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 0.63% | 72,346 |
| Aug 5, 2025 | 4.70 | 4.85 | 4.70 | 4.75 | 4.75 | - | 140,777 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | -0.84% | 25,663 |
| Aug 1, 2025 | 4.69 | 4.81 | 4.69 | 4.79 | 4.79 | - | 60,538 |
| Jul 31, 2025 | 4.80 | 4.90 | 4.70 | 4.79 | 4.79 | -0.21% | 123,708 |
| Jul 30, 2025 | 4.70 | 4.81 | 4.65 | 4.80 | 4.80 | - | 90,499 |
| Jul 29, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 455,148 |
| Jul 28, 2025 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.05% | 145,022 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.04% | 42,536 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | - | 67,816 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 1.05% | 230,640 |
| Jul 22, 2025 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | - | 583,857 |
| Jul 21, 2025 | 4.75 | 4.80 | 4.70 | 4.75 | 4.75 | - | 283,877 |
| Jul 18, 2025 | 4.83 | 4.83 | 4.70 | 4.75 | 4.75 | -1.04% | 508,439 |
| Jul 17, 2025 | 4.75 | 4.81 | 4.69 | 4.80 | 4.80 | 0.42% | 521,461 |
| Jul 16, 2025 | 4.60 | 4.80 | 4.60 | 4.78 | 4.78 | 3.91% | 329,678 |
| Jul 15, 2025 | 4.51 | 4.61 | 4.47 | 4.60 | 4.60 | 0.44% | 68,788 |
| Jul 14, 2025 | 4.65 | 4.69 | 4.58 | 4.58 | 4.58 | -1.72% | 9,914 |
| Jul 11, 2025 | 4.69 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 27,341 |
| Jul 10, 2025 | 4.81 | 4.81 | 4.65 | 4.68 | 4.68 | -2.70% | 22,210 |
| Jul 9, 2025 | 4.70 | 4.81 | 4.62 | 4.81 | 4.81 | 2.56% | 33,021 |
| Jul 8, 2025 | 4.75 | 4.75 | 4.66 | 4.69 | 4.69 | 0.64% | 15,642 |
| Jul 7, 2025 | 4.76 | 4.80 | 4.65 | 4.66 | 4.66 | -2.10% | 20,435 |
| Jul 4, 2025 | 4.65 | 4.77 | 4.64 | 4.76 | 4.76 | 1.49% | 39,952 |
| Jul 3, 2025 | 4.75 | 4.92 | 4.58 | 4.69 | 4.69 | 0.21% | 217,161 |
| Jul 2, 2025 | 4.50 | 4.70 | 4.47 | 4.68 | 4.68 | 3.31% | 118,615 |
| Jul 1, 2025 | 4.47 | 4.60 | 4.35 | 4.53 | 4.53 | 2.26% | 227,348 |
| Jun 30, 2025 | 4.42 | 4.50 | 4.25 | 4.43 | 4.43 | -0.67% | 77,302 |
| Jun 27, 2025 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | 0.68% | 15,605 |
| Jun 26, 2025 | 4.49 | 4.49 | 4.40 | 4.43 | 4.43 | -1.12% | 24,455 |
| Jun 25, 2025 | 4.41 | 4.59 | 4.41 | 4.48 | 4.48 | -0.44% | 5,290 |
| Jun 24, 2025 | 4.46 | 4.50 | 4.37 | 4.50 | 4.50 | 1.12% | 14,504 |
| Jun 23, 2025 | 4.52 | 4.52 | 4.32 | 4.45 | 4.45 | -3.68% | 4,638 |
| Jun 20, 2025 | 4.53 | 4.65 | 4.42 | 4.62 | 4.62 | 4.29% | 12,712 |
| Jun 19, 2025 | 4.59 | 4.60 | 4.41 | 4.43 | 4.43 | -4.53% | 2,933 |
| Jun 18, 2025 | 4.60 | 4.64 | 4.51 | 4.64 | 4.64 | 2.65% | 2,969 |
| Jun 17, 2025 | 4.65 | 4.67 | 4.40 | 4.52 | 4.52 | -1.74% | 15,756 |
| Jun 16, 2025 | 4.43 | 4.68 | 4.40 | 4.60 | 4.60 | 2.68% | 63,070 |
| Jun 13, 2025 | 4.50 | 4.50 | 4.26 | 4.48 | 4.48 | -0.44% | 36,612 |