Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 75.00
-1.44 (-1.88%)
Jan 21, 2026, 11:59 AM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 74.86 | 76.00 | 72.00 | 74.90 | - | -2.01% | 31,646 |
| Jan 20, 2026 | 76.00 | 76.50 | 72.50 | 76.44 | 76.44 | -0.07% | 30,543 |
| Jan 19, 2026 | 75.00 | 78.30 | 73.70 | 76.49 | 76.49 | 1.99% | 11,010 |
| Jan 16, 2026 | 78.60 | 78.60 | 74.90 | 75.00 | 75.00 | -3.85% | 56,559 |
| Jan 15, 2026 | 79.30 | 79.30 | 77.01 | 78.00 | 78.00 | -1.23% | 63,820 |
| Jan 14, 2026 | 79.00 | 79.00 | 78.60 | 78.97 | 78.97 | - | 7,027 |
| Jan 13, 2026 | 79.03 | 79.50 | 78.80 | 78.97 | 78.97 | -0.45% | 76,134 |
| Jan 12, 2026 | 80.00 | 80.00 | 79.01 | 79.33 | 79.33 | -0.83% | 26,054 |
| Jan 9, 2026 | 80.99 | 80.99 | 79.33 | 79.99 | 79.99 | -0.88% | 34,217 |
| Jan 8, 2026 | 81.99 | 81.99 | 80.05 | 80.70 | 80.70 | -0.41% | 26,955 |
| Jan 7, 2026 | 83.01 | 83.01 | 81.03 | 81.03 | 81.03 | -2.34% | 62,238 |
| Jan 6, 2026 | 84.00 | 84.00 | 82.05 | 82.97 | 82.97 | -1.11% | 12,990 |
| Jan 5, 2026 | 83.99 | 84.00 | 82.54 | 83.90 | 83.90 | 0.45% | 8,607 |
| Jan 2, 2026 | 84.00 | 84.00 | 82.51 | 83.52 | 83.52 | -0.01% | 6,743 |
| Dec 31, 2025 | 84.00 | 84.00 | 82.15 | 83.53 | 83.53 | -0.32% | 7,911 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.01 | 83.80 | 83.80 | - | 7,817 |
| Dec 29, 2025 | 82.03 | 83.95 | 82.03 | 83.80 | 83.80 | 0.96% | 9,994 |
| Dec 26, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.42% | 8,042 |
| Dec 24, 2025 | 84.14 | 84.50 | 83.10 | 83.35 | 83.35 | -0.94% | 16,153 |
| Dec 23, 2025 | 84.99 | 84.99 | 82.01 | 84.14 | 84.14 | 0.07% | 33,567 |
| Dec 22, 2025 | 80.01 | 85.90 | 80.01 | 84.08 | 84.08 | 4.58% | 17,560 |
| Dec 19, 2025 | 79.28 | 81.77 | 77.00 | 80.40 | 80.40 | 1.77% | 26,129 |
| Dec 18, 2025 | 80.00 | 80.00 | 77.84 | 79.00 | 79.00 | -1.25% | 16,717 |
| Dec 17, 2025 | 81.18 | 82.22 | 79.40 | 80.00 | 80.00 | -0.76% | 23,925 |
| Dec 16, 2025 | 79.50 | 81.05 | 79.49 | 80.61 | 80.61 | 1.90% | 99,992 |
| Dec 15, 2025 | 76.45 | 79.54 | 76.45 | 79.11 | 79.11 | 1.42% | 23,446 |
| Dec 11, 2025 | 76.00 | 78.16 | 76.00 | 78.00 | 78.00 | 2.65% | 19,571 |
| Dec 10, 2025 | 74.50 | 76.40 | 74.50 | 75.99 | 75.99 | 2.45% | 43,514 |
| Dec 9, 2025 | 73.25 | 74.67 | 72.50 | 74.17 | 74.17 | 1.73% | 22,201 |
| Dec 8, 2025 | 74.00 | 74.00 | 71.34 | 72.91 | 72.91 | -1.47% | 71,728 |
| Dec 5, 2025 | 74.35 | 74.60 | 72.86 | 74.00 | 74.00 | -0.47% | 39,679 |
| Dec 4, 2025 | 73.62 | 74.94 | 73.62 | 74.35 | 74.35 | -0.51% | 6,658 |
| Dec 3, 2025 | 74.24 | 74.94 | 74.03 | 74.73 | 74.73 | -0.33% | 6,546 |
| Dec 2, 2025 | 72.51 | 74.98 | 72.50 | 74.98 | 74.98 | 3.55% | 43,565 |
| Dec 1, 2025 | 73.15 | 73.44 | 72.21 | 72.41 | 72.41 | -1.01% | 9,373 |
| Nov 28, 2025 | 73.01 | 73.50 | 72.75 | 73.15 | 73.15 | 0.45% | 11,910 |
| Nov 27, 2025 | 73.27 | 73.99 | 72.54 | 72.82 | 72.82 | -1.59% | 12,432 |
| Nov 26, 2025 | 74.04 | 74.04 | 73.00 | 74.00 | 74.00 | - | 64,969 |
| Nov 25, 2025 | 74.00 | 74.69 | 73.80 | 74.00 | 74.00 | 0.80% | 31,532 |
| Nov 24, 2025 | 74.60 | 74.60 | 72.05 | 73.41 | 73.41 | -1.16% | 36,208 |
| Nov 21, 2025 | 74.20 | 75.00 | 72.00 | 74.27 | 74.27 | 0.32% | 26,542 |
| Nov 20, 2025 | 75.01 | 75.01 | 72.61 | 74.03 | 74.03 | -1.10% | 52,387 |
| Nov 19, 2025 | 73.70 | 75.51 | 73.50 | 74.85 | 74.85 | -0.48% | 26,284 |
| Nov 18, 2025 | 72.88 | 75.99 | 72.88 | 75.21 | 75.21 | 3.20% | 31,197 |
| Nov 14, 2025 | 71.67 | 73.00 | 71.67 | 72.88 | 72.88 | 1.69% | 32,400 |
| Nov 13, 2025 | 70.00 | 72.02 | 69.99 | 71.67 | 71.67 | 2.28% | 39,708 |
| Nov 12, 2025 | 69.99 | 70.36 | 69.50 | 70.07 | 70.07 | 0.10% | 50,022 |
| Nov 11, 2025 | 70.00 | 70.00 | 69.05 | 70.00 | 70.00 | -0.10% | 112,366 |
| Nov 10, 2025 | 69.98 | 70.50 | 69.20 | 70.07 | 70.07 | 0.37% | 73,010 |
| Nov 7, 2025 | 69.50 | 70.10 | 69.01 | 69.81 | 69.81 | 0.74% | 29,658 |