Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 6.12
+0.02 (0.33%)
Apr 15, 2026, 1:46 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.16% | 11,282 |
| Apr 13, 2026 | 6.00 | 6.09 | 5.94 | 6.03 | 6.03 | 0.50% | 25,764 |
| Apr 10, 2026 | 5.99 | 6.05 | 5.99 | 6.00 | 6.00 | -0.33% | 25,185 |
| Apr 9, 2026 | 6.05 | 6.05 | 5.93 | 6.02 | 6.02 | -0.50% | 45,832 |
| Apr 8, 2026 | 5.98 | 6.05 | 5.94 | 6.05 | 6.05 | 1.34% | 45,244 |
| Apr 7, 2026 | 6.08 | 6.08 | 5.90 | 5.97 | 5.97 | - | 29,933 |
| Apr 6, 2026 | 6.00 | 6.08 | 5.94 | 5.97 | 5.97 | -1.00% | 12,183 |
| Apr 1, 2026 | 5.95 | 6.10 | 5.95 | 6.03 | 6.03 | 1.34% | 34,146 |
| Mar 31, 2026 | 5.96 | 6.01 | 5.88 | 5.95 | 5.95 | 1.19% | 251,304 |
| Mar 30, 2026 | 6.10 | 6.10 | 5.86 | 5.88 | 5.88 | -3.13% | 125,178 |
| Mar 27, 2026 | 6.15 | 6.15 | 5.70 | 6.07 | 6.07 | 0.66% | 22,215 |
| Mar 26, 2026 | 6.08 | 6.24 | 6.02 | 6.03 | 6.03 | -1.15% | 73,679 |
| Mar 25, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | -1.45% | 156,379 |
| Mar 24, 2026 | 6.06 | 6.58 | 6.06 | 6.19 | 6.19 | 2.15% | 46,898 |
| Mar 23, 2026 | 6.09 | 6.28 | 6.05 | 6.06 | 6.06 | -2.57% | 3,861 |
| Mar 20, 2026 | 5.95 | 6.31 | 5.95 | 6.22 | 6.22 | 2.30% | 9,140 |
| Mar 19, 2026 | 6.11 | 6.11 | 6.08 | 6.08 | 6.08 | -0.49% | 3,362 |
| Mar 18, 2026 | 6.25 | 6.46 | 6.10 | 6.11 | 6.11 | 0.66% | 31,016 |
| Mar 17, 2026 | 6.31 | 6.47 | 6.05 | 6.07 | 6.07 | -3.65% | 17,909 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.16 | 6.30 | 6.30 | -3.08% | 16,267 |
| Mar 12, 2026 | 6.30 | 6.67 | 6.25 | 6.50 | 6.50 | 3.50% | 27,632 |
| Mar 11, 2026 | 6.30 | 6.38 | 6.11 | 6.28 | 6.28 | -0.16% | 6,334 |
| Mar 10, 2026 | 6.20 | 6.40 | 6.12 | 6.29 | 6.29 | 1.45% | 93,607 |
| Mar 9, 2026 | 6.27 | 6.27 | 6.02 | 6.20 | 6.20 | -3.13% | 18,294 |
| Mar 6, 2026 | 6.35 | 6.47 | 6.11 | 6.40 | 6.40 | 0.16% | 140,567 |
| Mar 5, 2026 | 6.15 | 6.68 | 6.10 | 6.39 | 6.39 | 3.23% | 840,212 |
| Mar 4, 2026 | 6.11 | 6.20 | 5.95 | 6.19 | 6.19 | 1.81% | 632,794 |
| Mar 3, 2026 | 6.20 | 6.20 | 5.95 | 6.08 | 6.08 | -1.94% | 8,712 |
| Mar 2, 2026 | 6.36 | 6.36 | 6.04 | 6.20 | 6.20 | -3.28% | 14,133 |
| Feb 27, 2026 | 6.30 | 6.55 | 6.12 | 6.41 | 6.41 | 2.56% | 98,985 |
| Feb 26, 2026 | 6.30 | 6.48 | 6.18 | 6.25 | 6.25 | - | 52,000 |
| Feb 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.79% | 121,728 |
| Feb 24, 2026 | 6.16 | 6.20 | 6.05 | 6.14 | 6.14 | 0.16% | 6,499 |
| Feb 23, 2026 | 6.15 | 6.15 | 6.00 | 6.13 | 6.13 | 0.82% | 18,726 |
| Feb 20, 2026 | 6.09 | 6.09 | 6.00 | 6.08 | 6.08 | 0.50% | 23,197 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.66% | 268,904 |
| Feb 18, 2026 | 6.11 | 6.11 | 5.98 | 6.09 | 6.09 | 0.33% | 935,938 |
| Feb 17, 2026 | 6.04 | 6.12 | 5.97 | 6.07 | 6.07 | 0.66% | 10,557 |
| Feb 16, 2026 | 5.96 | 6.05 | 5.94 | 6.03 | 6.03 | 1.17% | 50,769 |
| Feb 13, 2026 | 6.05 | 6.05 | 5.96 | 5.96 | 5.96 | -1.00% | 507,374 |
| Feb 12, 2026 | 5.96 | 6.06 | 5.94 | 6.02 | 6.02 | 0.33% | 647,404 |
| Feb 11, 2026 | 5.86 | 6.11 | 5.86 | 6.00 | 6.00 | 0.33% | 1,282,756 |
| Feb 10, 2026 | 6.25 | 6.25 | 5.90 | 5.98 | 5.98 | -1.48% | 313,268 |
| 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 |