Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 5.02
-0.08 (-1.57%)
Oct 10, 2025, 1:57 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.05 | 5.06 | 4.95 | 5.02 | 5.02 | -1.57% | 56,736 |
| Oct 9, 2025 | 5.13 | 5.13 | 5.00 | 5.10 | 5.10 | -0.39% | 37,832 |
| Oct 8, 2025 | 4.98 | 5.15 | 4.92 | 5.12 | 5.12 | 3.64% | 32,109 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | 0.41% | 9,320 |
| Oct 6, 2025 | 4.94 | 5.00 | 4.91 | 4.92 | 4.92 | -0.61% | 57,809 |
| Oct 3, 2025 | 4.95 | 5.12 | 4.90 | 4.95 | 4.95 | -2.37% | 30,307 |
| Oct 2, 2025 | 5.03 | 5.10 | 4.97 | 5.07 | 5.07 | 2.42% | 46,533 |
| Oct 1, 2025 | 5.03 | 5.07 | 4.88 | 4.95 | 4.95 | -1.39% | 181,482 |
| Sep 30, 2025 | 4.96 | 5.03 | 4.87 | 5.02 | 5.02 | 0.40% | 313,163 |
| Sep 29, 2025 | 4.99 | 5.06 | 4.87 | 5.00 | 5.00 | 0.60% | 102,955 |
| Sep 26, 2025 | 4.87 | 5.00 | 4.87 | 4.97 | 4.97 | - | 215,108 |
| Sep 25, 2025 | 4.94 | 5.00 | 4.85 | 4.97 | 4.97 | 0.61% | 29,694 |
| Sep 24, 2025 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | 1.23% | 16,830 |
| Sep 23, 2025 | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | 0.62% | 101,047 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 9,019 |
| Sep 19, 2025 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | - | 10,178 |
| Sep 18, 2025 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | - | 152,289 |
| Sep 17, 2025 | 4.84 | 4.90 | 4.83 | 4.90 | 4.90 | -0.41% | 24,071 |
| Sep 15, 2025 | 4.90 | 4.94 | 4.80 | 4.92 | 4.92 | 0.82% | 49,294 |
| Sep 12, 2025 | 4.78 | 4.99 | 4.70 | 4.88 | 4.88 | - | 16,304 |
| Sep 11, 2025 | 4.95 | 4.98 | 4.85 | 4.88 | 4.88 | -1.41% | 16,415 |
| Sep 10, 2025 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | 0.81% | 30,977 |
| Sep 9, 2025 | 4.80 | 4.92 | 4.75 | 4.91 | 4.91 | 0.20% | 147,663 |
| Sep 8, 2025 | 4.86 | 4.95 | 4.85 | 4.90 | 4.90 | -0.41% | 66,099 |
| Sep 5, 2025 | 4.93 | 4.98 | 4.86 | 4.92 | 4.92 | 0.20% | 14,297 |
| Sep 4, 2025 | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | 0.82% | 30,889 |
| Sep 3, 2025 | 4.91 | 4.91 | 4.81 | 4.87 | 4.87 | 0.41% | 24,920 |
| Sep 2, 2025 | 4.90 | 4.95 | 4.85 | 4.85 | 4.85 | -0.41% | 59,739 |
| Sep 1, 2025 | 4.97 | 4.97 | 4.83 | 4.87 | 4.87 | 0.41% | 33,910 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.82% | 22,345 |
| Aug 28, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 1.65% | 120,492 |
| Aug 27, 2025 | 4.86 | 4.91 | 4.78 | 4.86 | 4.86 | -0.21% | 83,117 |
| Aug 26, 2025 | 4.92 | 4.95 | 4.87 | 4.87 | 4.87 | -0.61% | 40,204 |
| Aug 25, 2025 | 4.93 | 4.95 | 4.80 | 4.90 | 4.90 | - | 79,739 |
| Aug 22, 2025 | 4.90 | 4.95 | 4.85 | 4.90 | 4.90 | 0.62% | 99,864 |
| 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 |