Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 5.82
-0.26 (-4.28%)
Nov 3, 2026, 2:35 PM CST
BMV:HCITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.95 | 5.95 | 5.80 | 5.82 | 5.82 | -4.28% | 53,348 |
| Oct 30, 2026 | 6.00 | 6.14 | 5.72 | 6.08 | 6.08 | 2.70% | 143,923 |
| Oct 29, 2026 | 5.85 | 6.00 | 5.76 | 5.92 | 5.92 | 0.34% | 102,952 |
| Oct 28, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 0.85% | 109,963 |
| Oct 27, 2026 | 5.99 | 6.00 | 5.85 | 5.85 | 5.85 | -0.34% | 23,541 |
| Oct 26, 2026 | 6.00 | 6.00 | 5.73 | 5.87 | 5.87 | -1.68% | 22,502 |
| Oct 23, 2026 | 5.97 | 6.01 | 5.95 | 5.97 | 5.97 | -0.50% | 54,904 |
| Oct 22, 2026 | 5.99 | 6.01 | 5.85 | 6.00 | 6.00 | - | 48,483 |
| Oct 21, 2026 | 5.79 | 6.15 | 5.69 | 6.00 | 6.00 | 4.35% | 2,759,384 |
| Oct 20, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 3,395 |
| Oct 19, 2026 | 5.75 | 5.79 | 5.72 | 5.75 | 5.75 | - | 45,527 |
| Oct 16, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | - | 4,430 |
| Oct 15, 2026 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | -0.86% | 19,057 |
| Oct 14, 2026 | 5.70 | 5.83 | 5.57 | 5.80 | 5.80 | 1.75% | 293,240 |
| Oct 13, 2026 | 5.58 | 5.75 | 5.54 | 5.70 | 5.70 | 2.52% | 189,864 |
| Oct 12, 2026 | 5.54 | 5.70 | 5.45 | 5.56 | 5.56 | 0.18% | 51,739 |
| Oct 9, 2026 | 5.60 | 5.65 | 5.41 | 5.55 | 5.55 | -0.89% | 215,912 |
| Oct 8, 2026 | 5.59 | 5.65 | 5.50 | 5.60 | 5.60 | 0.18% | 43,498 |
| Oct 7, 2026 | 5.50 | 5.60 | 5.44 | 5.59 | 5.59 | 1.64% | 70,355 |
| Oct 6, 2026 | 5.55 | 5.59 | 5.43 | 5.50 | 5.50 | -0.18% | 173,325 |
| Oct 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 9,930 |
| Oct 2, 2026 | 5.35 | 5.57 | 5.35 | 5.51 | 5.51 | 1.10% | 321,917 |
| Oct 1, 2026 | 5.55 | 5.55 | 5.36 | 5.45 | 5.45 | -1.09% | 560,537 |
| Sep 30, 2026 | 5.50 | 5.55 | 5.39 | 5.51 | 5.51 | 0.18% | 81,767 |
| Sep 29, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 2.42% | 100,482 |
| Sep 28, 2026 | 5.29 | 5.50 | 5.25 | 5.37 | 5.37 | -0.56% | 135,934 |
| Sep 25, 2026 | 5.40 | 5.50 | 5.31 | 5.40 | 5.40 | 1.31% | 108,079 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.27 | 5.33 | 5.33 | -1.30% | 108,816 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 11,079 |
| Sep 22, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 81,199 |
| Sep 21, 2026 | 5.37 | 5.46 | 5.34 | 5.40 | 5.40 | -0.92% | 22,451 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | -1.62% | 7,205 |
| Sep 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1,247 |
| Sep 15, 2026 | 5.60 | 5.60 | 5.45 | 5.54 | 5.54 | - | 12,541 |
| Sep 14, 2026 | 5.50 | 5.55 | 5.50 | 5.54 | 5.54 | 2.03% | 2,623 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.40 | 5.43 | 5.43 | -1.81% | 83,758 |
| Sep 10, 2026 | 5.48 | 5.60 | 5.48 | 5.53 | 5.53 | -1.25% | 13,817 |
| Sep 9, 2026 | 5.61 | 5.64 | 5.52 | 5.60 | 5.60 | - | 5,696 |
| Sep 8, 2026 | 5.74 | 5.74 | 5.47 | 5.60 | 5.60 | -1.75% | 142,598 |
| Sep 7, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 1,752 |
| Sep 4, 2026 | 5.56 | 5.64 | 5.50 | 5.60 | 5.60 | -0.36% | 5,396 |
| Sep 3, 2026 | 5.69 | 5.69 | 5.60 | 5.62 | 5.62 | 1.63% | 5,160 |
| Sep 2, 2026 | 5.63 | 5.70 | 5.49 | 5.53 | 5.53 | -1.78% | 249,869 |
| Sep 1, 2026 | 5.60 | 5.68 | 5.46 | 5.63 | 5.63 | 1.08% | 19,715 |
| Aug 31, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | -2.28% | 5,152 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 11,273 |
| Aug 27, 2026 | 5.60 | 5.65 | 5.56 | 5.65 | 5.65 | - | 280,601 |
| Aug 26, 2026 | 5.65 | 5.65 | 5.51 | 5.65 | 5.65 | 0.18% | 74,024 |
| Aug 25, 2026 | 5.60 | 5.65 | 5.60 | 5.64 | 5.64 | 1.62% | 6,723 |
| Aug 24, 2026 | 5.54 | 5.60 | 5.54 | 5.55 | 5.55 | -0.18% | 314,321 |