Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 71.26
+1.35 (1.93%)
Oct 31, 2025, 1:58 PM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69.48 | 74.00 | 68.20 | 71.26 | 71.26 | 1.93% | 237,934 |
| Oct 30, 2025 | 67.78 | 70.50 | 67.14 | 69.91 | 69.91 | 1.51% | 197,575 |
| Oct 29, 2025 | 67.59 | 69.01 | 65.60 | 68.87 | 68.87 | 2.78% | 202,588 |
| Oct 28, 2025 | 65.99 | 67.89 | 65.97 | 67.01 | 67.01 | 1.27% | 61,287 |
| Oct 27, 2025 | 66.00 | 66.50 | 65.02 | 66.17 | 66.17 | 0.32% | 49,167 |
| Oct 24, 2025 | 66.48 | 66.50 | 65.00 | 65.96 | 65.96 | -0.78% | 40,743 |
| Oct 23, 2025 | 66.28 | 67.01 | 66.00 | 66.48 | 66.48 | 0.30% | 540,070 |
| Oct 22, 2025 | 65.00 | 66.99 | 64.11 | 66.28 | 66.28 | 1.97% | 19,813 |
| Oct 21, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.34% | 11,146 |
| Oct 20, 2025 | 67.00 | 67.10 | 66.00 | 66.56 | 66.56 | -0.34% | 43,764 |
| Oct 17, 2025 | 64.19 | 66.80 | 63.80 | 66.79 | 66.79 | 4.59% | 53,724 |
| Oct 16, 2025 | 61.75 | 64.30 | 61.30 | 63.86 | 63.86 | 3.57% | 27,395 |
| Oct 15, 2025 | 62.33 | 63.66 | 61.00 | 61.66 | 61.66 | -2.45% | 58,507 |
| Oct 14, 2025 | 64.51 | 64.51 | 62.78 | 63.21 | 63.21 | -0.68% | 21,813 |
| Oct 13, 2025 | 64.50 | 64.50 | 63.50 | 63.64 | 63.64 | -0.73% | 26,163 |
| Oct 10, 2025 | 65.00 | 65.00 | 62.93 | 64.11 | 64.11 | -0.62% | 25,749 |
| Oct 9, 2025 | 65.88 | 65.88 | 64.00 | 64.51 | 64.51 | -0.77% | 12,067 |
| Oct 8, 2025 | 67.00 | 67.00 | 65.00 | 65.01 | 65.01 | -1.77% | 12,771 |
| Oct 7, 2025 | 65.98 | 66.83 | 65.98 | 66.18 | 66.18 | -1.18% | 4,510 |
| Oct 6, 2025 | 67.00 | 67.51 | 66.54 | 66.97 | 66.97 | 0.03% | 13,005 |
| Oct 3, 2025 | 68.70 | 68.70 | 66.95 | 66.95 | 66.20 | -1.65% | 9,067 |
| Oct 2, 2025 | 68.45 | 68.45 | 67.14 | 68.07 | 67.31 | -0.29% | 13,291 |
| Oct 1, 2025 | 67.00 | 68.56 | 67.00 | 68.27 | 67.51 | 1.55% | 5,953 |
| Sep 30, 2025 | 67.40 | 67.50 | 66.30 | 67.23 | 66.48 | 0.34% | 51,630 |
| Sep 29, 2025 | 68.90 | 68.95 | 66.63 | 67.00 | 66.25 | -2.84% | 62,753 |
| Sep 26, 2025 | 68.00 | 69.24 | 67.70 | 68.96 | 68.19 | 3.70% | 101,719 |
| Sep 25, 2025 | 67.50 | 67.80 | 66.50 | 66.50 | 65.76 | -1.04% | 10,737 |
| Sep 24, 2025 | 68.00 | 68.00 | 67.00 | 67.20 | 66.45 | -1.16% | 45,658 |
| Sep 23, 2025 | 65.90 | 68.19 | 65.90 | 67.99 | 67.23 | 4.68% | 70,312 |
| Sep 22, 2025 | 64.29 | 65.15 | 63.50 | 64.95 | 64.22 | 2.85% | 50,738 |
| Sep 19, 2025 | 63.20 | 64.35 | 63.00 | 63.15 | 62.44 | -1.86% | 88,928 |
| Sep 18, 2025 | 66.23 | 66.99 | 63.97 | 64.35 | 63.63 | -8.07% | 107,258 |
| Sep 17, 2025 | 71.20 | 73.09 | 69.21 | 70.00 | 69.22 | -1.42% | 59,004 |
| Sep 15, 2025 | 70.00 | 72.04 | 70.00 | 71.01 | 70.21 | 1.17% | 22,851 |
| Sep 12, 2025 | 69.60 | 71.79 | 69.12 | 70.19 | 69.40 | 0.95% | 52,188 |
| Sep 11, 2025 | 69.99 | 69.99 | 68.50 | 69.53 | 68.75 | 0.33% | 232,751 |
| Sep 10, 2025 | 69.99 | 69.99 | 68.02 | 69.30 | 68.52 | 0.81% | 7,967 |
| Sep 9, 2025 | 69.27 | 69.27 | 68.03 | 68.74 | 67.97 | -1.24% | 22,874 |
| Sep 8, 2025 | 71.00 | 71.00 | 69.01 | 69.60 | 68.82 | -2.49% | 48,368 |
| Sep 5, 2025 | 72.00 | 72.50 | 70.43 | 71.38 | 70.58 | -0.74% | 25,944 |
| Sep 4, 2025 | 70.97 | 72.48 | 70.01 | 71.91 | 71.10 | 1.34% | 82,618 |
| Sep 3, 2025 | 69.01 | 70.97 | 68.99 | 70.96 | 70.17 | 2.86% | 33,646 |
| Sep 2, 2025 | 68.99 | 69.00 | 68.05 | 68.99 | 68.22 | -0.25% | 63,809 |
| Sep 1, 2025 | 68.50 | 69.50 | 68.50 | 69.16 | 68.39 | 0.52% | 9,089 |
| Aug 29, 2025 | 66.00 | 70.05 | 66.00 | 68.80 | 68.03 | 5.17% | 47,417 |
| Aug 28, 2025 | 66.00 | 66.70 | 64.51 | 65.42 | 64.69 | -0.40% | 32,149 |
| Aug 27, 2025 | 65.42 | 66.25 | 65.42 | 65.68 | 64.94 | -1.05% | 6,206 |
| Aug 26, 2025 | 65.80 | 67.10 | 65.80 | 66.38 | 65.64 | 0.38% | 9,372 |
| Aug 25, 2025 | 68.61 | 68.61 | 65.12 | 66.13 | 65.39 | -3.61% | 57,336 |
| Aug 22, 2025 | 72.50 | 73.00 | 66.80 | 68.61 | 67.84 | -5.44% | 78,574 |