Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico · Delayed Price · Currency is MXN 5.99
+0.09 (1.53%)
Aug 6, 2026, 1:46 PM CST
BMV:HCITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,023 |
| Jul 30, 2026 | 5.88 | 5.90 | 5.75 | 5.75 | 5.75 | 2.13% | 75,086 |
| 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 |
| 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% | 27,645 |
| 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 |