Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 70.21
-1.17 (-1.64%)
Sep 8, 2025, 1:30 PM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 71.00 | 71.00 | 70.00 | 70.21 | 70.21 | -1.64% | 18,385 |
| Sep 5, 2025 | 72.00 | 72.50 | 70.43 | 71.38 | 71.38 | -0.74% | 25,944 |
| Sep 4, 2025 | 70.97 | 72.48 | 70.01 | 71.91 | 71.91 | 1.34% | 82,694 |
| Sep 3, 2025 | 69.01 | 70.97 | 68.99 | 70.96 | 70.96 | 2.86% | 33,646 |
| Sep 2, 2025 | 68.99 | 69.00 | 68.05 | 68.99 | 68.99 | -0.25% | 63,809 |
| Sep 1, 2025 | 68.50 | 69.50 | 68.50 | 69.16 | 69.16 | 0.52% | 9,200 |
| Aug 29, 2025 | 66.00 | 70.05 | 66.00 | 68.80 | 68.80 | 5.17% | 47,417 |
| Aug 28, 2025 | 66.00 | 66.70 | 64.51 | 65.42 | 65.42 | -0.40% | 32,242 |
| Aug 27, 2025 | 65.42 | 66.25 | 65.42 | 65.68 | 65.68 | -1.05% | 6,206 |
| Aug 26, 2025 | 65.80 | 67.10 | 65.80 | 66.38 | 66.38 | 0.38% | 9,372 |
| Aug 25, 2025 | 68.61 | 68.61 | 65.12 | 66.13 | 66.13 | -3.61% | 57,391 |
| Aug 22, 2025 | 72.50 | 73.00 | 66.80 | 68.61 | 68.61 | -5.44% | 78,574 |
| Aug 21, 2025 | 57.94 | 74.00 | 57.94 | 72.56 | 72.56 | 31.47% | 574,421 |
| Aug 20, 2025 | 55.00 | 55.35 | 54.52 | 55.19 | 55.19 | 0.38% | 45,779 |
| Aug 19, 2025 | 54.43 | 55.00 | 53.99 | 54.98 | 54.98 | 1.25% | 80,168 |
| Aug 18, 2025 | 54.00 | 54.43 | 53.98 | 54.30 | 54.30 | 0.54% | 21,628 |
| Aug 15, 2025 | 54.34 | 54.34 | 53.92 | 54.01 | 54.01 | -0.75% | 51,305 |
| Aug 14, 2025 | 53.99 | 54.50 | 53.53 | 54.42 | 54.42 | 1.61% | 42,219 |
| Aug 13, 2025 | 53.42 | 54.38 | 53.04 | 53.56 | 53.56 | 0.26% | 49,279 |
| Aug 12, 2025 | 53.16 | 53.69 | 53.00 | 53.42 | 53.42 | -0.32% | 37,399 |
| Aug 11, 2025 | 53.80 | 53.80 | 53.25 | 53.59 | 53.59 | -0.63% | 47,962 |
| Aug 8, 2025 | 54.01 | 54.01 | 53.60 | 53.93 | 53.93 | 0.32% | 30,783 |
| Aug 7, 2025 | 54.21 | 54.21 | 53.60 | 53.76 | 53.76 | -0.41% | 56,257 |
| Aug 6, 2025 | 54.20 | 54.20 | 53.70 | 53.98 | 53.98 | -0.04% | 29,771 |
| Aug 5, 2025 | 54.33 | 54.33 | 53.60 | 54.00 | 54.00 | 0.19% | 50,460 |
| Aug 4, 2025 | 54.21 | 54.21 | 53.88 | 53.90 | 53.90 | - | 5,487 |
| Aug 1, 2025 | 54.80 | 54.80 | 53.81 | 53.90 | 53.90 | -1.64% | 27,477 |
| Jul 31, 2025 | 55.00 | 55.00 | 53.80 | 54.80 | 54.80 | -0.20% | 80,631 |
| Jul 30, 2025 | 53.94 | 56.00 | 53.94 | 54.91 | 54.91 | 1.80% | 104,010 |
| Jul 29, 2025 | 54.30 | 54.30 | 53.87 | 53.94 | 53.94 | -0.64% | 30,248 |
| Jul 28, 2025 | 54.14 | 54.30 | 53.80 | 54.29 | 54.29 | 0.26% | 31,170 |
| Jul 25, 2025 | 54.47 | 54.47 | 53.60 | 54.15 | 54.15 | -0.02% | 44,252 |
| Jul 24, 2025 | 53.53 | 54.38 | 53.53 | 54.16 | 54.16 | -0.11% | 37,871 |
| Jul 23, 2025 | 54.49 | 54.49 | 53.81 | 54.22 | 54.22 | -0.13% | 43,966 |
| Jul 22, 2025 | 54.20 | 54.40 | 53.80 | 54.29 | 54.29 | 0.22% | 40,761 |
| Jul 21, 2025 | 54.71 | 54.71 | 54.00 | 54.17 | 54.17 | -1.10% | 34,818 |
| Jul 18, 2025 | 55.40 | 55.47 | 54.23 | 54.77 | 54.77 | -1.10% | 23,492 |
| Jul 17, 2025 | 55.49 | 55.99 | 54.50 | 55.38 | 55.38 | -0.20% | 51,696 |
| Jul 16, 2025 | 55.71 | 55.71 | 55.49 | 55.49 | 55.49 | -0.20% | 12,362 |
| Jul 15, 2025 | 56.99 | 56.99 | 55.60 | 55.60 | 55.60 | -1.42% | 27,881 |
| Jul 14, 2025 | 55.99 | 56.54 | 55.80 | 56.40 | 56.40 | 0.57% | 36,377 |
| Jul 11, 2025 | 56.20 | 56.45 | 55.60 | 56.08 | 56.08 | -0.11% | 35,316 |
| Jul 10, 2025 | 56.99 | 56.99 | 55.00 | 56.14 | 56.14 | -1.23% | 74,217 |
| Jul 9, 2025 | 57.30 | 57.50 | 56.20 | 56.84 | 56.84 | -0.80% | 49,269 |
| Jul 8, 2025 | 57.00 | 57.45 | 56.68 | 57.30 | 57.30 | 0.53% | 38,466 |
| Jul 7, 2025 | 56.56 | 57.01 | 56.56 | 57.00 | 57.00 | 0.09% | 12,253 |
| Jul 4, 2025 | 57.00 | 57.20 | 56.95 | 56.95 | 56.95 | -0.09% | 2,845 |
| Jul 3, 2025 | 57.39 | 57.39 | 56.86 | 57.00 | 57.00 | 0.64% | 85,004 |
| Jul 2, 2025 | 56.75 | 57.00 | 56.31 | 56.64 | 56.64 | 0.30% | 36,760 |
| Jul 1, 2025 | 56.49 | 56.70 | 56.02 | 56.47 | 56.47 | 0.48% | 14,477 |