BMV:HCITY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	6.25	6.25	5.90	5.99	-	-1.32%	315,804
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
Dec 17, 2025	6.30	6.35	6.15	6.16	6.16	-2.99%	433,401
Dec 16, 2025	6.30	6.40	6.21	6.35	6.35	0.79%	125,500
Dec 15, 2025	6.36	6.64	6.26	6.30	6.30	0.16%	41,733
Dec 11, 2025	6.19	6.30	6.16	6.29	6.29	1.29%	304,787
Dec 10, 2025	6.36	6.38	6.12	6.21	6.21	-1.43%	433,468
Dec 9, 2025	6.25	6.31	6.15	6.30	6.30	0.80%	273,652
Dec 8, 2025	6.30	6.41	6.20	6.25	6.25	-2.19%	40,641
Dec 5, 2025	6.31	6.46	6.20	6.39	6.39	1.43%	29,647
Dec 4, 2025	6.46	6.46	6.25	6.30	6.30	-0.16%	30,756
Dec 3, 2025	6.34	6.50	6.31	6.31	6.31	-2.47%	133,205
Dec 2, 2025	6.46	6.54	6.33	6.47	6.47	-1.97%	513,377
Dec 1, 2025	6.67	6.67	6.48	6.60	6.60	-1.05%	32,329
Nov 28, 2025	6.68	6.75	6.65	6.67	6.67	-0.74%	4,748
Nov 27, 2025	6.70	6.79	6.70	6.72	6.72	1.66%	11,863