Promotora de Hoteles Norte 19, S.A.B. de C.V. (BMV:HCITY)
Mexico
· Delayed Price · Currency is MXN 6.29
-0.01 (-0.16%)
Dec 5, 2025, 2:26 PM CST
BMV:HCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 0.16% | 492 |
| 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 |
| Oct 9, 2025 | 5.13 | 5.13 | 5.00 | 5.10 | 5.10 | -0.39% | 37,832 |
| Oct 8, 2025 | 4.98 | 5.15 | 4.92 | 5.12 | 5.12 | 3.64% | 32,109 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | 0.41% | 9,320 |
| Oct 6, 2025 | 4.94 | 5.00 | 4.91 | 4.92 | 4.92 | -0.61% | 57,809 |
| Oct 3, 2025 | 4.95 | 5.12 | 4.90 | 4.95 | 4.95 | -2.37% | 30,307 |
| Oct 2, 2025 | 5.03 | 5.10 | 4.97 | 5.07 | 5.07 | 2.42% | 46,533 |
| Oct 1, 2025 | 5.03 | 5.07 | 4.88 | 4.95 | 4.95 | -1.39% | 181,482 |
| Sep 30, 2025 | 4.96 | 5.03 | 4.87 | 5.02 | 5.02 | 0.40% | 308,629 |
| Sep 29, 2025 | 4.99 | 5.06 | 4.87 | 5.00 | 5.00 | 0.60% | 86,217 |
| Sep 26, 2025 | 4.87 | 5.00 | 4.87 | 4.97 | 4.97 | - | 215,108 |
| Sep 25, 2025 | 4.94 | 5.00 | 4.85 | 4.97 | 4.97 | 0.61% | 29,208 |
| Sep 24, 2025 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | 1.23% | 16,220 |
| Sep 23, 2025 | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | 0.62% | 100,919 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 9,019 |
| Sep 19, 2025 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | - | 10,178 |
| Sep 18, 2025 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | - | 149,430 |
| Sep 17, 2025 | 4.84 | 4.90 | 4.83 | 4.90 | 4.90 | -0.41% | 23,064 |
| Sep 15, 2025 | 4.90 | 4.94 | 4.80 | 4.92 | 4.92 | 0.82% | 49,294 |
| Sep 12, 2025 | 4.78 | 4.99 | 4.70 | 4.88 | 4.88 | - | 16,178 |
| Sep 11, 2025 | 4.95 | 4.98 | 4.85 | 4.88 | 4.88 | -1.41% | 16,415 |
| Sep 10, 2025 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | 0.81% | 28,156 |
| Sep 9, 2025 | 4.80 | 4.92 | 4.75 | 4.91 | 4.91 | 0.20% | 147,298 |
| Sep 8, 2025 | 4.86 | 4.95 | 4.85 | 4.90 | 4.90 | -0.41% | 63,056 |
| Sep 5, 2025 | 4.93 | 4.98 | 4.86 | 4.92 | 4.92 | 0.20% | 13,414 |
| Sep 4, 2025 | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | 0.82% | 30,889 |
| Sep 3, 2025 | 4.91 | 4.91 | 4.81 | 4.87 | 4.87 | 0.41% | 24,920 |
| Sep 2, 2025 | 4.90 | 4.95 | 4.85 | 4.85 | 4.85 | -0.41% | 59,739 |
| Sep 1, 2025 | 4.97 | 4.97 | 4.83 | 4.87 | 4.87 | 0.41% | 30,289 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.82% | 21,954 |
| Aug 28, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 1.65% | 120,492 |
| Aug 27, 2025 | 4.86 | 4.91 | 4.78 | 4.86 | 4.86 | -0.21% | 83,117 |
| Aug 26, 2025 | 4.92 | 4.95 | 4.87 | 4.87 | 4.87 | -0.61% | 40,204 |
| Aug 25, 2025 | 4.93 | 4.95 | 4.80 | 4.90 | 4.90 | - | 79,739 |
| Aug 22, 2025 | 4.90 | 4.95 | 4.85 | 4.90 | 4.90 | 0.62% | 99,864 |
| Aug 21, 2025 | 4.87 | 4.89 | 4.85 | 4.87 | 4.87 | 0.21% | 247,515 |
| Aug 20, 2025 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | -0.41% | 83,714 |
| Aug 19, 2025 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.62% | 72,360 |
| Aug 18, 2025 | 4.89 | 4.90 | 4.85 | 4.85 | 4.85 | - | 36,043 |
| Aug 15, 2025 | 4.87 | 4.90 | 4.80 | 4.85 | 4.85 | - | 93,489 |
| Aug 14, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | 0.21% | 336,266 |
| Aug 13, 2025 | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | -2.22% | 47,325 |
| Aug 12, 2025 | 4.77 | 4.97 | 4.76 | 4.95 | 4.95 | 1.64% | 197,285 |
| Aug 11, 2025 | 4.81 | 4.89 | 4.50 | 4.87 | 4.87 | 2.53% | 285,976 |
| Aug 8, 2025 | 4.80 | 4.85 | 4.75 | 4.75 | 4.75 | -0.63% | 67,864 |
| Aug 7, 2025 | 4.68 | 4.79 | 4.68 | 4.78 | 4.78 | - | 36,305 |
| Aug 6, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 0.63% | 72,346 |
| Aug 5, 2025 | 4.70 | 4.85 | 4.70 | 4.75 | 4.75 | - | 140,777 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | -0.84% | 25,264 |
| Aug 1, 2025 | 4.69 | 4.81 | 4.69 | 4.79 | 4.79 | - | 60,538 |
| Jul 31, 2025 | 4.80 | 4.90 | 4.70 | 4.79 | 4.79 | -0.21% | 107,144 |
| Jul 30, 2025 | 4.70 | 4.81 | 4.65 | 4.80 | 4.80 | - | 90,499 |
| Jul 29, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 455,148 |
| Jul 28, 2025 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.05% | 145,022 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.04% | 42,294 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | - | 67,154 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 1.05% | 230,640 |
| Jul 22, 2025 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | - | 583,857 |
| Jul 21, 2025 | 4.75 | 4.80 | 4.70 | 4.75 | 4.75 | - | 283,712 |
| Jul 18, 2025 | 4.83 | 4.83 | 4.70 | 4.75 | 4.75 | -1.04% | 506,437 |
| Jul 17, 2025 | 4.75 | 4.81 | 4.69 | 4.80 | 4.80 | 0.42% | 521,461 |