Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico
· Delayed Price · Currency is MXN 6.43
+0.24 (3.88%)
Mar 5, 2026, 2:38 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.15 | 6.68 | 6.12 | 6.56 | - | 5.98% | 311,825 |
| 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 |
| Jan 28, 2026 | 6.29 | 6.35 | 6.25 | 6.35 | 6.35 | 0.95% | 86,303 |
| Jan 27, 2026 | 6.12 | 6.29 | 6.10 | 6.29 | 6.29 | 0.64% | 87,843 |
| Jan 26, 2026 | 6.50 | 6.50 | 6.23 | 6.25 | 6.25 | -1.88% | 48,898 |
| Jan 23, 2026 | 6.35 | 6.37 | 6.29 | 6.37 | 6.37 | 0.31% | 13,698 |
| Jan 22, 2026 | 6.28 | 6.40 | 6.28 | 6.35 | 6.35 | - | 28,678 |
| Jan 21, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.44% | 21,050 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.25 | 6.26 | 6.26 | -0.95% | 10,073 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.25 | 6.32 | 6.32 | -2.02% | 51,718 |
| Jan 16, 2026 | 6.22 | 6.50 | 6.20 | 6.45 | 6.45 | 1.57% | 34,490 |
| Jan 15, 2026 | 6.18 | 6.35 | 6.13 | 6.35 | 6.35 | 3.25% | 39,851 |
| Jan 14, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 7,215 |
| Jan 13, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | -0.79% | 3,602 |
| Jan 12, 2026 | 6.30 | 6.30 | 6.16 | 6.30 | 6.30 | - | 6,029 |
| Jan 9, 2026 | 6.25 | 6.31 | 6.15 | 6.30 | 6.30 | 0.32% | 24,705 |
| Jan 8, 2026 | 6.30 | 6.31 | 6.11 | 6.28 | 6.28 | 0.48% | 21,054 |
| Jan 7, 2026 | 6.14 | 6.31 | 6.05 | 6.25 | 6.25 | 2.46% | 6,492 |
| Jan 6, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 0.66% | 61,040 |
| Jan 5, 2026 | 6.00 | 6.15 | 6.00 | 6.06 | 6.06 | -0.82% | 10,212 |
| Jan 2, 2026 | 6.21 | 6.23 | 6.11 | 6.11 | 6.11 | -1.13% | 18,220 |
| Dec 31, 2025 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 0.49% | 7,818 |
| Dec 30, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | - | 25,130 |
| Dec 29, 2025 | 6.08 | 6.20 | 6.02 | 6.15 | 6.15 | -0.97% | 9,191 |
| Dec 26, 2025 | 6.14 | 6.39 | 6.12 | 6.21 | 6.21 | 1.31% | 12,017 |
| Dec 24, 2025 | 6.01 | 6.21 | 6.00 | 6.13 | 6.13 | -0.16% | 7,313 |
| Dec 23, 2025 | 6.12 | 6.15 | 6.02 | 6.14 | 6.14 | 0.49% | 212,996 |
| Dec 22, 2025 | 6.10 | 6.15 | 6.00 | 6.11 | 6.11 | 0.99% | 394,007 |
| Dec 19, 2025 | 6.20 | 6.29 | 6.00 | 6.05 | 6.05 | -2.58% | 30,873 |
| Dec 18, 2025 | 6.19 | 6.22 | 6.05 | 6.21 | 6.21 | 0.81% | 216,069 |
| Dec 17, 2025 | 6.30 | 6.35 | 6.15 | 6.16 | 6.16 | -2.99% | 433,401 |
| Dec 16, 2025 | 6.30 | 6.40 | 6.21 | 6.35 | 6.35 | 0.79% | 125,500 |
| Dec 15, 2025 | 6.36 | 6.64 | 6.26 | 6.30 | 6.30 | 0.16% | 41,733 |
| Dec 11, 2025 | 6.19 | 6.30 | 6.16 | 6.29 | 6.29 | 1.29% | 304,787 |
| Dec 10, 2025 | 6.36 | 6.38 | 6.12 | 6.21 | 6.21 | -1.43% | 433,468 |
| Dec 9, 2025 | 6.25 | 6.31 | 6.15 | 6.30 | 6.30 | 0.80% | 273,652 |
| Dec 8, 2025 | 6.30 | 6.41 | 6.20 | 6.25 | 6.25 | -2.19% | 40,641 |
| Dec 5, 2025 | 6.31 | 6.46 | 6.20 | 6.39 | 6.39 | 1.43% | 29,647 |
| Dec 4, 2025 | 6.46 | 6.46 | 6.25 | 6.30 | 6.30 | -0.16% | 30,756 |
| Dec 3, 2025 | 6.34 | 6.50 | 6.31 | 6.31 | 6.31 | -2.47% | 133,205 |
| Dec 2, 2025 | 6.46 | 6.54 | 6.33 | 6.47 | 6.47 | -1.97% | 513,377 |
| Dec 1, 2025 | 6.67 | 6.67 | 6.48 | 6.60 | 6.60 | -1.05% | 32,329 |
| Nov 28, 2025 | 6.68 | 6.75 | 6.65 | 6.67 | 6.67 | -0.74% | 4,748 |
| Nov 27, 2025 | 6.70 | 6.79 | 6.70 | 6.72 | 6.72 | 1.66% | 11,863 |
| Nov 26, 2025 | 6.48 | 6.70 | 6.40 | 6.61 | 6.61 | 0.15% | 1,623,116 |
| Nov 25, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 4.60% | 32,745 |
| Nov 24, 2025 | 6.32 | 6.37 | 6.30 | 6.31 | 6.31 | 0.16% | 116,383 |
| Nov 21, 2025 | 6.31 | 6.43 | 6.30 | 6.30 | 6.30 | - | 48,365 |
| Nov 20, 2025 | 6.59 | 6.75 | 6.30 | 6.30 | 6.30 | -1.56% | 14,165 |
| Nov 19, 2025 | 6.31 | 6.45 | 6.31 | 6.40 | 6.40 | 1.43% | 7,909 |
| Nov 18, 2025 | 6.30 | 6.50 | 6.30 | 6.31 | 6.31 | - | 10,836 |
| Nov 14, 2025 | 6.30 | 6.50 | 6.30 | 6.31 | 6.31 | -1.87% | 28,305 |
| Nov 13, 2025 | 6.40 | 6.55 | 6.10 | 6.43 | 6.43 | -1.53% | 96,756 |
| Nov 12, 2025 | 6.85 | 6.85 | 6.40 | 6.53 | 6.53 | -4.67% | 27,617 |
| Nov 11, 2025 | 6.84 | 6.92 | 6.27 | 6.85 | 6.85 | -1.44% | 28,608 |
| Nov 10, 2025 | 6.84 | 7.00 | 6.76 | 6.95 | 6.95 | -0.43% | 450,328 |
| Nov 7, 2025 | 6.99 | 7.00 | 6.80 | 6.98 | 6.98 | 1.16% | 344,417 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.81 | 6.90 | 6.90 | -1.43% | 46,786 |
| Nov 5, 2025 | 6.77 | 7.05 | 6.77 | 7.00 | 7.00 | 1.74% | 221,970 |
| Nov 4, 2025 | 6.72 | 6.99 | 6.54 | 6.88 | 6.88 | 4.40% | 97,455 |
| Nov 3, 2025 | 6.63 | 6.99 | 6.50 | 6.59 | 6.59 | -2.23% | 152,480 |
| Oct 31, 2025 | 6.73 | 6.80 | 6.50 | 6.74 | 6.74 | 0.15% | 211,054 |
| Oct 30, 2025 | 6.36 | 7.24 | 6.36 | 6.73 | 6.73 | 7.85% | 429,640 |
| Oct 29, 2025 | 5.77 | 6.36 | 5.77 | 6.24 | 6.24 | 8.15% | 463,214 |
| Oct 28, 2025 | 5.58 | 5.85 | 5.42 | 5.77 | 5.77 | 3.96% | 323,978 |
| Oct 27, 2025 | 5.53 | 5.55 | 5.44 | 5.55 | 5.55 | 0.36% | 100,543 |
| Oct 24, 2025 | 5.45 | 5.65 | 5.40 | 5.53 | 5.53 | 2.60% | 61,191 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.31 | 5.39 | 5.39 | -0.19% | 21,092 |
| Oct 22, 2025 | 5.37 | 5.40 | 5.25 | 5.40 | 5.40 | -1.10% | 84,912 |
| Oct 21, 2025 | 5.29 | 5.50 | 5.26 | 5.46 | 5.46 | 3.02% | 143,660 |
| Oct 20, 2025 | 5.14 | 5.38 | 5.08 | 5.30 | 5.30 | 4.13% | 524,456 |
| Oct 17, 2025 | 5.14 | 5.14 | 5.00 | 5.09 | 5.09 | 0.20% | 19,677 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -2.12% | 16,088 |
| Oct 15, 2025 | 5.19 | 5.20 | 5.00 | 5.19 | 5.19 | 0.19% | 89,838 |
| Oct 14, 2025 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 1.57% | 159,341 |
| Oct 13, 2025 | 5.05 | 5.16 | 5.05 | 5.10 | 5.10 | 1.59% | 120,040 |
| Oct 10, 2025 | 5.05 | 5.06 | 4.95 | 5.02 | 5.02 | -1.57% | 56,736 |