Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 4.880
+0.010 (0.20%)
Sep 12, 2025, 1:57 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |