Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 5.88
+0.05 (0.86%)
Jul 14, 2026, 10:38 AM CST
BMV:HCITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 5.88 | 6.09 | 5.86 | 6.04 | 6.04 | 5.41% | 19,550 |
| Jul 8, 2026 | 5.40 | 5.77 | 5.40 | 5.73 | 5.73 | 4.18% | 7,392 |
| Jul 7, 2026 | 5.71 | 5.71 | 5.46 | 5.50 | 5.50 | -3.68% | 27,585 |
| Jul 6, 2026 | 5.75 | 5.75 | 5.63 | 5.71 | 5.71 | - | 9,423 |
| Jul 3, 2026 | 5.80 | 5.80 | 5.70 | 5.71 | 5.71 | 0.71% | 2,631 |
| Jul 2, 2026 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | -1.05% | 8,070 |
| Jul 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | 4,353 |
| Jun 30, 2026 | 5.82 | 5.82 | 5.69 | 5.72 | 5.72 | -0.87% | 3,891 |
| Jun 29, 2026 | 5.70 | 5.78 | 5.70 | 5.77 | 5.77 | -0.17% | 6,420 |
| Jun 26, 2026 | 5.76 | 5.99 | 5.73 | 5.78 | 5.78 | -1.70% | 9,091 |
| Jun 25, 2026 | 6.06 | 6.06 | 5.80 | 5.88 | 5.88 | -0.34% | 11,471 |
| Jun 24, 2026 | 6.09 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 5,469 |
| Jun 23, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 3.04% | 87,982 |
| Jun 22, 2026 | 6.12 | 6.13 | 5.88 | 5.92 | 5.92 | -1.50% | 80,904 |
| Jun 19, 2026 | 6.11 | 6.12 | 5.98 | 6.01 | 6.01 | -1.48% | 5,410 |
| Jun 18, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | - | 136,724 |
| Jun 17, 2026 | 6.12 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 416,185 |
| Jun 16, 2026 | 6.12 | 6.15 | 6.10 | 6.15 | 6.15 | -0.16% | 39,822 |
| Jun 15, 2026 | 5.90 | 6.17 | 5.90 | 6.16 | 6.16 | 2.50% | 319,103 |
| Jun 12, 2026 | 6.00 | 6.10 | 5.98 | 6.01 | 6.01 | 0.17% | 527,855 |
| Jun 11, 2026 | 6.09 | 6.10 | 6.00 | 6.00 | 6.00 | -1.48% | 214,072 |
| Jun 10, 2026 | 6.10 | 6.10 | 6.08 | 6.09 | 6.09 | 1.33% | 22,219 |
| Jun 9, 2026 | 6.10 | 6.13 | 6.01 | 6.01 | 6.01 | 1.69% | 104,775 |
| Jun 8, 2026 | 6.12 | 6.13 | 5.90 | 5.91 | 5.91 | -2.80% | 295,428 |
| Jun 5, 2026 | 6.12 | 6.13 | 5.96 | 6.08 | 6.08 | -0.82% | 269,592 |
| Jun 4, 2026 | 6.12 | 6.13 | 6.10 | 6.13 | 6.13 | -0.33% | 204,309 |
| Jun 3, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 224,438 |
| Jun 2, 2026 | 6.12 | 6.15 | 6.10 | 6.15 | 6.15 | 0.65% | 69,492 |
| Jun 1, 2026 | 6.12 | 6.12 | 6.10 | 6.11 | 6.11 | -0.65% | 8,912 |
| May 29, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 23,973 |
| May 28, 2026 | 6.15 | 6.15 | 6.04 | 6.15 | 6.15 | - | 37,077 |
| May 27, 2026 | 6.11 | 6.15 | 6.10 | 6.15 | 6.15 | 0.33% | 149,816 |
| May 26, 2026 | 6.13 | 6.15 | 6.10 | 6.13 | 6.13 | 0.33% | 12,809 |
| May 25, 2026 | 6.19 | 6.19 | 6.11 | 6.11 | 6.11 | -1.13% | 3,233 |
| May 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% | 1,477 |
| May 21, 2026 | 6.15 | 6.19 | 6.10 | 6.19 | 6.19 | 1.48% | 8,272 |
| May 20, 2026 | 6.22 | 6.23 | 6.10 | 6.10 | 6.10 | - | 3,799 |
| May 19, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -0.16% | 17,282 |
| May 18, 2026 | 6.20 | 6.21 | 6.10 | 6.11 | 6.11 | -1.45% | 51,280 |
| May 15, 2026 | 6.15 | 6.30 | 6.09 | 6.20 | 6.20 | 0.81% | 214,861 |
| May 14, 2026 | 6.11 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 526,684 |
| May 13, 2026 | 6.11 | 6.14 | 6.00 | 6.10 | 6.10 | - | 275,816 |
| May 12, 2026 | 6.11 | 6.13 | 6.03 | 6.10 | 6.10 | - | 357,156 |
| May 11, 2026 | 6.11 | 6.14 | 6.10 | 6.10 | 6.10 | - | 152,028 |
| May 8, 2026 | 6.08 | 6.13 | 6.08 | 6.10 | 6.10 | 0.83% | 44,732 |
| May 7, 2026 | 6.04 | 6.13 | 5.95 | 6.05 | 6.05 | -1.14% | 689,838 |
| May 6, 2026 | 6.11 | 6.12 | 5.93 | 6.12 | 6.12 | 0.16% | 46,786 |
| May 5, 2026 | 6.10 | 6.13 | 6.10 | 6.11 | 6.11 | 0.16% | 127,198 |