Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 6.15
-0.26 (-4.06%)
Mar 2, 2026, 1:01 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.36 | 6.36 | 6.04 | 6.20 | 6.20 | -3.28% | 14,133 |
| Feb 27, 2026 | 6.30 | 6.55 | 6.12 | 6.41 | 6.41 | 2.56% | 98,985 |
| Feb 26, 2026 | 6.30 | 6.48 | 6.18 | 6.25 | 6.25 | - | 52,000 |
| Feb 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.79% | 121,728 |
| Feb 24, 2026 | 6.16 | 6.20 | 6.05 | 6.14 | 6.14 | 0.16% | 6,499 |
| Feb 23, 2026 | 6.15 | 6.15 | 6.00 | 6.13 | 6.13 | 0.82% | 18,726 |
| Feb 20, 2026 | 6.09 | 6.09 | 6.00 | 6.08 | 6.08 | 0.50% | 23,197 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.66% | 268,904 |
| Feb 18, 2026 | 6.11 | 6.11 | 5.98 | 6.09 | 6.09 | 0.33% | 935,938 |
| Feb 17, 2026 | 6.04 | 6.12 | 5.97 | 6.07 | 6.07 | 0.66% | 10,557 |
| Feb 16, 2026 | 5.96 | 6.05 | 5.94 | 6.03 | 6.03 | 1.17% | 50,769 |
| Feb 13, 2026 | 6.05 | 6.05 | 5.96 | 5.96 | 5.96 | -1.00% | 507,374 |
| Feb 12, 2026 | 5.96 | 6.06 | 5.94 | 6.02 | 6.02 | 0.33% | 647,404 |
| Feb 11, 2026 | 5.86 | 6.11 | 5.86 | 6.00 | 6.00 | 0.33% | 1,282,756 |
| Feb 10, 2026 | 6.25 | 6.25 | 5.90 | 5.98 | 5.98 | -1.48% | 313,268 |
| Feb 9, 2026 | 6.00 | 6.15 | 5.89 | 6.07 | 6.07 | -0.82% | 51,228 |
| Feb 6, 2026 | 6.00 | 6.34 | 5.85 | 6.12 | 6.12 | 2.00% | 168,493 |
| Feb 5, 2026 | 6.14 | 6.15 | 5.91 | 6.00 | 6.00 | -0.99% | 53,556 |
| Feb 4, 2026 | 6.13 | 6.20 | 5.75 | 6.06 | 6.06 | -4.27% | 562,343 |
| Feb 3, 2026 | 6.16 | 6.35 | 6.16 | 6.33 | 6.33 | 0.16% | 7,447 |
| Jan 30, 2026 | 6.39 | 6.40 | 6.32 | 6.32 | 6.32 | -0.78% | 29,823 |
| Jan 29, 2026 | 6.32 | 6.38 | 6.30 | 6.37 | 6.37 | 0.31% | 29,988 |
| Jan 28, 2026 | 6.29 | 6.35 | 6.25 | 6.35 | 6.35 | 0.95% | 86,303 |
| Jan 27, 2026 | 6.12 | 6.29 | 6.10 | 6.29 | 6.29 | 0.64% | 87,843 |
| Jan 26, 2026 | 6.50 | 6.50 | 6.23 | 6.25 | 6.25 | -1.88% | 48,898 |
| Jan 23, 2026 | 6.35 | 6.37 | 6.29 | 6.37 | 6.37 | 0.31% | 13,698 |
| Jan 22, 2026 | 6.28 | 6.40 | 6.28 | 6.35 | 6.35 | - | 28,678 |
| Jan 21, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.44% | 21,050 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.25 | 6.26 | 6.26 | -0.95% | 10,073 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.25 | 6.32 | 6.32 | -2.02% | 51,718 |
| Jan 16, 2026 | 6.22 | 6.50 | 6.20 | 6.45 | 6.45 | 1.57% | 34,490 |
| Jan 15, 2026 | 6.18 | 6.35 | 6.13 | 6.35 | 6.35 | 3.25% | 39,851 |
| Jan 14, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 7,215 |
| Jan 13, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | -0.79% | 3,602 |
| Jan 12, 2026 | 6.30 | 6.30 | 6.16 | 6.30 | 6.30 | - | 6,029 |
| Jan 9, 2026 | 6.25 | 6.31 | 6.15 | 6.30 | 6.30 | 0.32% | 24,705 |
| Jan 8, 2026 | 6.30 | 6.31 | 6.11 | 6.28 | 6.28 | 0.48% | 21,054 |
| Jan 7, 2026 | 6.14 | 6.31 | 6.05 | 6.25 | 6.25 | 2.46% | 6,492 |
| Jan 6, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 0.66% | 61,040 |
| Jan 5, 2026 | 6.00 | 6.15 | 6.00 | 6.06 | 6.06 | -0.82% | 10,212 |
| Jan 2, 2026 | 6.21 | 6.23 | 6.11 | 6.11 | 6.11 | -1.13% | 18,220 |
| Dec 31, 2025 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 0.49% | 7,818 |
| Dec 30, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | - | 25,130 |
| Dec 29, 2025 | 6.08 | 6.20 | 6.02 | 6.15 | 6.15 | -0.97% | 9,191 |
| Dec 26, 2025 | 6.14 | 6.39 | 6.12 | 6.21 | 6.21 | 1.31% | 12,017 |
| Dec 24, 2025 | 6.01 | 6.21 | 6.00 | 6.13 | 6.13 | -0.16% | 7,313 |
| Dec 23, 2025 | 6.12 | 6.15 | 6.02 | 6.14 | 6.14 | 0.49% | 212,996 |
| Dec 22, 2025 | 6.10 | 6.15 | 6.00 | 6.11 | 6.11 | 0.99% | 394,007 |
| Dec 19, 2025 | 6.20 | 6.29 | 6.00 | 6.05 | 6.05 | -2.58% | 30,873 |
| Dec 18, 2025 | 6.19 | 6.22 | 6.05 | 6.21 | 6.21 | 0.81% | 216,069 |