Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 5.41
-0.13 (-2.35%)
Sep 18, 2026, 1:59 PM CST
BMV:HCITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.55 | 5.55 | 5.41 | 5.41 | 5.41 | -2.35% | 7,055 |
| Sep 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 321 |
| 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 |
| Aug 21, 2026 | 5.51 | 5.75 | 5.45 | 5.56 | 5.56 | 0.91% | 183,354 |
| Aug 20, 2026 | 5.79 | 5.87 | 5.51 | 5.51 | 5.51 | -3.16% | 17,188 |
| Aug 19, 2026 | 5.92 | 5.92 | 5.64 | 5.69 | 5.69 | -3.56% | 25,665 |
| Aug 18, 2026 | 5.92 | 6.00 | 5.90 | 5.90 | 5.90 | -0.34% | 69,658 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.90 | 5.92 | 5.92 | -1.33% | 56,435 |
| Aug 14, 2026 | 5.99 | 6.00 | 5.90 | 6.00 | 6.00 | 1.35% | 60,502 |
| Aug 13, 2026 | 5.97 | 5.97 | 5.90 | 5.92 | 5.92 | -1.00% | 202,725 |
| Aug 12, 2026 | 5.96 | 6.00 | 5.83 | 5.98 | 5.98 | 0.50% | 48,726 |
| Aug 11, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.02% | 65,393 |
| Aug 10, 2026 | 5.93 | 6.00 | 5.63 | 5.89 | 5.89 | -0.84% | 71,056 |
| Aug 7, 2026 | 5.99 | 6.00 | 5.90 | 5.94 | 5.94 | -0.83% | 154,336 |
| Aug 6, 2026 | 5.81 | 6.00 | 5.81 | 5.99 | 5.99 | 1.53% | 110,893 |
| Aug 5, 2026 | 5.90 | 5.91 | 5.86 | 5.90 | 5.90 | - | 15,302 |
| Aug 4, 2026 | 5.75 | 5.96 | 5.64 | 5.90 | 5.90 | 2.61% | 175,803 |
| Aug 3, 2026 | 5.70 | 5.79 | 5.50 | 5.75 | 5.75 | 0.88% | 579,976 |
| Jul 31, 2026 | 5.75 | 5.78 | 5.46 | 5.70 | 5.70 | -0.87% | 29,122 |
| Jul 30, 2026 | 5.88 | 5.90 | 5.75 | 5.75 | 5.75 | 2.13% | 83,183 |
| Jul 29, 2026 | 5.95 | 6.01 | 5.41 | 5.63 | 5.63 | -3.60% | 138,430 |
| Jul 28, 2026 | 5.48 | 6.10 | 5.39 | 5.84 | 5.84 | 4.29% | 37,023 |
| Jul 27, 2026 | 5.46 | 5.61 | 5.37 | 5.60 | 5.60 | 2.56% | 23,053 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.40 | 5.46 | 5.46 | 0.74% | 21,406 |
| Jul 23, 2026 | 5.61 | 5.61 | 5.36 | 5.42 | 5.42 | -1.45% | 243,114 |
| Jul 22, 2026 | 5.56 | 5.56 | 5.44 | 5.50 | 5.50 | - | 16,442 |
| Jul 21, 2026 | 5.46 | 5.62 | 5.39 | 5.50 | 5.50 | 0.18% | 37,233 |
| Jul 20, 2026 | 5.54 | 5.70 | 5.48 | 5.49 | 5.49 | -3.00% | 7,269 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | 0.35% | 7,350 |
| Jul 16, 2026 | 5.74 | 5.79 | 5.56 | 5.64 | 5.64 | -2.59% | 21,718 |
| Jul 15, 2026 | 5.67 | 5.82 | 5.58 | 5.79 | 5.79 | - | 7,916 |
| Jul 14, 2026 | 5.87 | 6.00 | 5.69 | 5.79 | 5.79 | -0.69% | 57,738 |
| Jul 13, 2026 | 6.06 | 6.06 | 5.72 | 5.83 | 5.83 | -3.80% | 4,045 |
| Jul 10, 2026 | 6.05 | 6.06 | 5.94 | 6.06 | 6.06 | 0.33% | 35,155 |