Advertisement
Advertisement
Hoteles City Express, S.A.B. de C.V. (HCITY.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
As of 01:54PM CDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 3.7000 | 3.7400 | 3.5500 | 3.5900 | 3.5900 | 976,165 |
| Aug 11, 2022 | 3.6900 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 264,058 |
| Aug 10, 2022 | 3.6300 | 3.7400 | 3.6300 | 3.6800 | 3.6800 | 39,977 |
| Aug 09, 2022 | 3.7700 | 3.7700 | 3.5000 | 3.6700 | 3.6700 | 230,455 |
| Aug 08, 2022 | 3.8700 | 3.8700 | 3.7000 | 3.7700 | 3.7700 | 156,017 |
| Aug 05, 2022 | 3.8100 | 3.9000 | 3.7400 | 3.8700 | 3.8700 | 159,336 |
| Aug 04, 2022 | 3.8400 | 3.8500 | 3.7300 | 3.8000 | 3.8000 | 223,447 |
| Aug 03, 2022 | 3.8600 | 3.8600 | 3.8100 | 3.8500 | 3.8500 | 42,657 |
| Aug 02, 2022 | 3.8200 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 18,627 |
| Aug 01, 2022 | 3.8400 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 483,466 |
| Jul 29, 2022 | 3.8900 | 3.9300 | 3.8400 | 3.8700 | 3.8700 | 58,863 |
| Jul 28, 2022 | 3.8500 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 205,546 |
| Jul 27, 2022 | 3.9300 | 3.9300 | 3.8000 | 3.8600 | 3.8600 | 5,239,856 |
| Jul 26, 2022 | 4.0000 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 72,850 |
| Jul 25, 2022 | 3.9100 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 106,540 |
| Jul 22, 2022 | 3.9700 | 4.0000 | 3.7500 | 3.9100 | 3.9100 | 4,916,987 |
| Jul 21, 2022 | 3.8000 | 4.0000 | 3.8000 | 3.9600 | 3.9600 | 850,990 |
| Jul 20, 2022 | 3.7400 | 3.8700 | 3.7000 | 3.7100 | 3.7100 | 147,073 |
| Jul 19, 2022 | 3.7800 | 3.8300 | 3.6700 | 3.7100 | 3.7100 | 294,654 |
| Jul 18, 2022 | 3.7400 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 58,216 |
| Jul 15, 2022 | 3.7700 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 59,178 |
| Jul 14, 2022 | 3.7500 | 3.7500 | 3.6700 | 3.7100 | 3.7100 | 29,661 |
| Jul 13, 2022 | 3.6400 | 3.7600 | 3.6100 | 3.7400 | 3.7400 | 26,967 |
| Jul 12, 2022 | 3.7900 | 3.8400 | 3.5600 | 3.6500 | 3.6500 | 338,425 |
| Jul 11, 2022 | 3.7800 | 3.8900 | 3.7700 | 3.8000 | 3.8000 | 60,966 |
| Jul 08, 2022 | 3.9100 | 3.9700 | 3.7600 | 3.7900 | 3.7900 | 597,980 |
| Jul 07, 2022 | 3.9800 | 3.9900 | 3.9000 | 3.9100 | 3.9100 | 113,413 |
| Jul 06, 2022 | 3.9800 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 21,758 |
| Jul 05, 2022 | 3.8500 | 4.0000 | 3.7800 | 3.9900 | 3.9900 | 27,157 |
| Jul 04, 2022 | 3.9100 | 3.9600 | 3.8700 | 3.8800 | 3.8800 | 255,727 |
| Jul 01, 2022 | 4.0200 | 4.0200 | 3.7700 | 3.9500 | 3.9500 | 225,558 |
| Jun 30, 2022 | 3.9600 | 4.0900 | 3.9600 | 4.0400 | 4.0400 | 504,815 |
| Jun 29, 2022 | 4.0300 | 4.1000 | 3.9000 | 3.9100 | 3.9100 | 259,706 |
| Jun 28, 2022 | 4.0800 | 4.1700 | 3.9500 | 4.0300 | 4.0300 | 670,450 |
| Jun 27, 2022 | 3.8200 | 4.1000 | 3.8200 | 4.0000 | 4.0000 | 1,077,972 |
| Jun 24, 2022 | 3.5300 | 3.9000 | 3.5300 | 3.7800 | 3.7800 | 200,599 |
| Jun 23, 2022 | 3.5900 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 87,842 |
| Jun 22, 2022 | 3.6900 | 3.7200 | 3.5300 | 3.5500 | 3.5500 | 48,498 |
| Jun 21, 2022 | 3.6200 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 150,467 |
| Jun 20, 2022 | 3.5200 | 3.7400 | 3.5200 | 3.6200 | 3.6200 | 49,192 |
| Jun 17, 2022 | 3.6700 | 3.6900 | 3.5200 | 3.5300 | 3.5300 | 233,188 |
| Jun 16, 2022 | 3.6700 | 3.6800 | 3.5200 | 3.5300 | 3.5300 | 101,238 |
| Jun 15, 2022 | 3.7200 | 3.8900 | 3.6500 | 3.6700 | 3.6700 | 150,700 |
| Jun 14, 2022 | 3.8500 | 3.8800 | 3.6600 | 3.7200 | 3.7200 | 353,684 |
| Jun 13, 2022 | 3.9600 | 3.9600 | 3.5000 | 3.8300 | 3.8300 | 114,831 |
| Jun 10, 2022 | 3.9800 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 472,239 |
| Jun 09, 2022 | 4.0400 | 4.0500 | 3.9200 | 3.9500 | 3.9500 | 473,699 |
| Jun 08, 2022 | 4.0500 | 4.1100 | 4.0000 | 4.0100 | 4.0100 | 307,317 |
| Jun 07, 2022 | 4.0900 | 4.1300 | 4.0300 | 4.0500 | 4.0500 | 283,331 |
| Jun 06, 2022 | 4.1300 | 4.2200 | 4.0900 | 4.0900 | 4.0900 | 125,872 |
| Jun 03, 2022 | 4.1000 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 53,644 |
| Jun 02, 2022 | 4.0600 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 63,384 |
| Jun 01, 2022 | 4.1000 | 4.1200 | 4.0000 | 4.0600 | 4.0600 | 168,475 |
| May 31, 2022 | 4.1700 | 4.1700 | 4.0400 | 4.1100 | 4.1100 | 61,135 |
| May 30, 2022 | 4.0300 | 4.2000 | 4.0100 | 4.1800 | 4.1800 | 183,349 |
| May 27, 2022 | 4.1100 | 4.1100 | 3.8900 | 4.0400 | 4.0400 | 390,923 |
| May 26, 2022 | 4.0500 | 4.1500 | 4.0000 | 4.0400 | 4.0400 | 272,482 |
| May 25, 2022 | 4.1900 | 4.2500 | 3.8900 | 4.0500 | 4.0500 | 133,638 |
| May 24, 2022 | 4.3600 | 4.4200 | 4.1900 | 4.2400 | 4.2400 | 152,256 |
| May 23, 2022 | 4.4000 | 4.5900 | 4.2400 | 4.3500 | 4.3500 | 133,192 |
| May 20, 2022 | 4.5600 | 4.5600 | 4.4000 | 4.4100 | 4.4100 | 94,023 |
| May 19, 2022 | 4.5000 | 4.6200 | 4.4100 | 4.4800 | 4.4800 | 41,365 |
| May 18, 2022 | 4.6000 | 4.7400 | 4.5000 | 4.5200 | 4.5200 | 100,228 |
| May 17, 2022 | 4.6200 | 4.6700 | 4.5700 | 4.6000 | 4.6000 | 76,098 |
| May 16, 2022 | 4.6200 | 4.7000 | 4.2200 | 4.6300 | 4.6300 | 181,520 |
| May 13, 2022 | 4.7600 | 4.8700 | 4.6800 | 4.6800 | 4.6800 | 151,240 |
| May 12, 2022 | 4.7000 | 4.9400 | 4.6700 | 4.7700 | 4.7700 | 234,971 |
| May 11, 2022 | 4.6500 | 4.8500 | 4.5100 | 4.7700 | 4.7700 | 240,478 |
| May 10, 2022 | 4.6200 | 4.7000 | 4.6000 | 4.6100 | 4.6100 | 143,369 |
| May 09, 2022 | 4.8400 | 4.8400 | 4.6000 | 4.6400 | 4.6400 | 118,631 |
| May 06, 2022 | 4.8300 | 4.9700 | 4.8300 | 4.8400 | 4.8400 | 143,205 |
| May 05, 2022 | 4.9000 | 5.0000 | 4.8400 | 4.8600 | 4.8600 | 189,180 |
| May 04, 2022 | 4.9500 | 4.9500 | 4.8200 | 4.9000 | 4.9000 | 44,528 |
| May 03, 2022 | 4.9800 | 5.0000 | 4.8100 | 4.8800 | 4.8800 | 196,972 |
| May 02, 2022 | 4.9300 | 5.0000 | 4.9100 | 4.9700 | 4.9700 | 112,232 |
| Apr 29, 2022 | 4.9900 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 85,129 |
| Apr 28, 2022 | 5.0900 | 5.1000 | 4.9500 | 4.9800 | 4.9800 | 511,405 |
| Apr 27, 2022 | 4.9500 | 5.2000 | 4.9500 | 5.0600 | 5.0600 | 146,266 |
| Apr 26, 2022 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 100,880 |
| Apr 25, 2022 | 5.2500 | 5.2500 | 4.9200 | 5.0000 | 5.0000 | 160,523 |
| Apr 22, 2022 | 5.1900 | 5.2300 | 5.1500 | 5.1700 | 5.1700 | 29,603 |
| Apr 21, 2022 | 5.1200 | 5.2900 | 5.1000 | 5.1900 | 5.1900 | 264,251 |
| Apr 20, 2022 | 5.2300 | 5.3800 | 5.2000 | 5.3000 | 5.3000 | 680,490 |
| Apr 19, 2022 | 5.1600 | 5.2300 | 5.1500 | 5.2300 | 5.2300 | 121,843 |
| Apr 18, 2022 | 5.3000 | 5.3800 | 5.1700 | 5.1800 | 5.1800 | 81,928 |
| Apr 13, 2022 | 5.2300 | 5.2300 | 5.0400 | 5.2000 | 5.2000 | 181,112 |
| Apr 12, 2022 | 5.2400 | 5.2500 | 5.2000 | 5.2100 | 5.2100 | 185,318 |
| Apr 11, 2022 | 5.4000 | 5.4000 | 5.2100 | 5.2300 | 5.2300 | 136,855 |
| Apr 08, 2022 | 5.3800 | 5.4600 | 5.3600 | 5.4200 | 5.4200 | 228,266 |
| Apr 07, 2022 | 5.3200 | 5.4100 | 5.3200 | 5.3600 | 5.3600 | 327,468 |
| Apr 06, 2022 | 5.4000 | 5.4000 | 5.3000 | 5.3900 | 5.3900 | 68,719 |
| Apr 05, 2022 | 5.4100 | 5.4100 | 5.3000 | 5.3200 | 5.3200 | 86,160 |
| Apr 04, 2022 | 5.2800 | 5.4200 | 5.2400 | 5.4000 | 5.4000 | 356,351 |
| Apr 01, 2022 | 5.3500 | 5.3500 | 5.2300 | 5.2600 | 5.2600 | 30,623 |
| Mar 31, 2022 | 5.2500 | 5.3400 | 5.2500 | 5.2700 | 5.2700 | 23,341 |
| Mar 30, 2022 | 5.4200 | 5.4200 | 5.2500 | 5.2600 | 5.2600 | 123,274 |
| Mar 29, 2022 | 5.3600 | 5.4400 | 5.3200 | 5.4100 | 5.4100 | 274,508 |
| Mar 28, 2022 | 5.2400 | 5.3500 | 5.2400 | 5.3100 | 5.3100 | 130,960 |
| Mar 25, 2022 | 5.2700 | 5.3000 | 4.9000 | 5.2100 | 5.2100 | 494,907 |
| Mar 24, 2022 | 5.2600 | 5.3000 | 5.1800 | 5.2800 | 5.2800 | 71,926 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
