Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 53.47
-0.46 (-0.85%)
Aug 11, 2025, 1:54 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 53.80 | 53.80 | 53.25 | 53.47 | 53.47 | -0.85% | 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 |
| Jun 30, 2025 | 57.00 | 57.39 | 55.61 | 56.20 | 56.20 | -0.74% | 44,425 |
| Jun 27, 2025 | 56.81 | 57.74 | 56.62 | 56.62 | 56.62 | -2.21% | 12,021 |
| Jun 26, 2025 | 55.99 | 57.99 | 55.30 | 57.90 | 57.90 | 3.58% | 72,386 |
| Jun 25, 2025 | 54.56 | 56.02 | 54.56 | 55.90 | 55.90 | 0.61% | 107,135 |
| Jun 24, 2025 | 56.52 | 56.53 | 55.00 | 55.56 | 55.56 | -1.54% | 32,757 |
| Jun 23, 2025 | 56.00 | 56.50 | 55.99 | 56.43 | 56.43 | 0.68% | 33,683 |
| Jun 20, 2025 | 56.10 | 56.20 | 55.50 | 56.05 | 56.05 | 0.09% | 45,750 |
| Jun 19, 2025 | 56.00 | 56.30 | 56.00 | 56.00 | 56.00 | 0.59% | 12,073 |
| Jun 18, 2025 | 54.49 | 55.68 | 54.22 | 55.67 | 55.67 | 2.77% | 36,259 |
| Jun 17, 2025 | 54.50 | 54.50 | 54.17 | 54.17 | 54.17 | -0.61% | 32,416 |
| Jun 16, 2025 | 54.06 | 54.54 | 54.01 | 54.50 | 54.50 | -0.07% | 45,589 |
| Jun 13, 2025 | 55.00 | 55.00 | 54.03 | 54.54 | 54.54 | -0.24% | 37,372 |
| Jun 12, 2025 | 55.48 | 55.49 | 54.56 | 54.67 | 54.67 | -1.41% | 70,071 |
| Jun 11, 2025 | 55.48 | 55.49 | 55.00 | 55.45 | 55.45 | 0.18% | 17,847 |
| Jun 10, 2025 | 55.00 | 55.50 | 54.56 | 55.35 | 55.35 | 0.54% | 19,885 |
| Jun 9, 2025 | 55.00 | 55.05 | 54.50 | 55.05 | 55.05 | 0.11% | 162,423 |
| Jun 6, 2025 | 54.10 | 54.99 | 54.10 | 54.99 | 54.99 | 0.44% | 6,288 |
| Jun 5, 2025 | 54.85 | 54.88 | 54.01 | 54.75 | 54.75 | 0.39% | 345,376 |
| Jun 4, 2025 | 54.50 | 54.79 | 54.00 | 54.54 | 54.54 | 0.31% | 513,762 |
| Jun 3, 2025 | 54.98 | 54.98 | 54.11 | 54.37 | 54.37 | -0.75% | 47,500 |