Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 6.74
+0.01 (0.15%)
Oct 31, 2025, 1:56 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.73 | 6.80 | 6.50 | 6.74 | 6.74 | 0.15% | 211,109 |
| Oct 30, 2025 | 6.36 | 7.24 | 6.36 | 6.73 | 6.73 | 7.85% | 429,640 |
| Oct 29, 2025 | 5.77 | 6.36 | 5.77 | 6.24 | 6.24 | 8.15% | 463,302 |
| Oct 28, 2025 | 5.58 | 5.85 | 5.42 | 5.77 | 5.77 | 3.96% | 323,978 |
| Oct 27, 2025 | 5.53 | 5.55 | 5.44 | 5.55 | 5.55 | 0.36% | 105,027 |
| Oct 24, 2025 | 5.45 | 5.65 | 5.40 | 5.53 | 5.53 | 2.60% | 61,519 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.31 | 5.39 | 5.39 | -0.19% | 21,092 |
| Oct 22, 2025 | 5.37 | 5.40 | 5.25 | 5.40 | 5.40 | -1.10% | 84,912 |
| Oct 21, 2025 | 5.29 | 5.50 | 5.26 | 5.46 | 5.46 | 3.02% | 143,660 |
| Oct 20, 2025 | 5.14 | 5.38 | 5.08 | 5.30 | 5.30 | 4.13% | 526,746 |
| Oct 17, 2025 | 5.14 | 5.14 | 5.00 | 5.09 | 5.09 | 0.20% | 19,677 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -2.12% | 16,552 |
| Oct 15, 2025 | 5.19 | 5.20 | 5.00 | 5.19 | 5.19 | 0.19% | 89,838 |
| Oct 14, 2025 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 1.57% | 160,126 |
| Oct 13, 2025 | 5.05 | 5.16 | 5.05 | 5.10 | 5.10 | 1.59% | 120,040 |
| 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 |