Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 80.93
-0.07 (-0.09%)
Mar 23, 2026, 7:53 AM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81.00 | 81.55 | 79.00 | 81.00 | 81.00 | - | 45,591 |
| Mar 19, 2026 | 81.50 | 82.00 | 80.20 | 81.00 | 81.00 | -0.98% | 32,034 |
| Mar 18, 2026 | 81.80 | 83.00 | 81.50 | 81.80 | 81.80 | 0.02% | 46,758 |
| Mar 17, 2026 | 81.50 | 82.00 | 79.20 | 81.78 | 81.78 | 0.65% | 67,814 |
| Mar 13, 2026 | 83.00 | 83.00 | 81.03 | 81.25 | 81.25 | -2.11% | 21,754 |
| Mar 12, 2026 | 84.00 | 84.00 | 82.41 | 83.00 | 83.00 | -1.71% | 30,893 |
| Mar 11, 2026 | 82.00 | 84.50 | 79.51 | 84.44 | 84.44 | 2.99% | 54,048 |
| Mar 10, 2026 | 83.50 | 83.96 | 81.51 | 81.99 | 81.99 | -1.81% | 49,589 |
| Mar 9, 2026 | 84.00 | 84.98 | 82.90 | 83.50 | 83.50 | -1.76% | 22,669 |
| Mar 6, 2026 | 83.62 | 85.00 | 83.20 | 85.00 | 85.00 | 1.65% | 18,005 |
| Mar 5, 2026 | 82.98 | 83.95 | 82.00 | 83.62 | 83.62 | 0.41% | 97,408 |
| Mar 4, 2026 | 84.00 | 84.00 | 81.50 | 83.28 | 83.28 | -0.44% | 101,356 |
| Mar 3, 2026 | 85.01 | 85.80 | 81.39 | 83.65 | 83.65 | -2.59% | 68,385 |
| Mar 2, 2026 | 86.50 | 86.50 | 85.30 | 85.87 | 85.87 | -0.67% | 23,075 |
| Feb 27, 2026 | 86.99 | 86.99 | 85.62 | 86.45 | 86.45 | -0.54% | 29,894 |
| Feb 26, 2026 | 88.00 | 88.00 | 84.50 | 86.92 | 86.92 | -0.66% | 49,086 |
| Feb 25, 2026 | 86.87 | 88.40 | 86.87 | 87.50 | 87.50 | -0.23% | 15,796 |
| Feb 24, 2026 | 88.02 | 89.00 | 86.50 | 87.70 | 87.70 | -0.37% | 29,293 |
| Feb 23, 2026 | 88.75 | 89.89 | 88.02 | 88.03 | 88.03 | -0.07% | 251,010 |
| Feb 20, 2026 | 87.94 | 89.99 | 87.60 | 88.09 | 88.09 | 2.16% | 298,516 |
| Feb 19, 2026 | 79.22 | 87.15 | 79.22 | 86.23 | 86.23 | 14.20% | 594,264 |
| Feb 18, 2026 | 75.50 | 75.72 | 75.50 | 75.51 | 75.51 | 1.36% | 4,669 |
| Feb 17, 2026 | 73.00 | 74.50 | 72.50 | 74.50 | 74.50 | 2.05% | 9,290 |
| Feb 16, 2026 | 73.01 | 73.50 | 73.00 | 73.00 | 73.00 | 0.87% | 5,385 |
| Feb 13, 2026 | 72.00 | 72.83 | 70.99 | 72.37 | 72.37 | -0.39% | 37,910 |
| Feb 12, 2026 | 72.00 | 72.70 | 71.73 | 72.65 | 72.65 | 1.28% | 8,823 |
| Feb 11, 2026 | 70.24 | 73.00 | 70.24 | 71.73 | 71.73 | 2.12% | 32,053 |
| Feb 10, 2026 | 70.97 | 71.00 | 69.61 | 70.24 | 70.24 | -0.54% | 48,437 |
| Feb 9, 2026 | 71.80 | 71.80 | 69.93 | 70.62 | 70.62 | -1.48% | 37,196 |
| Feb 6, 2026 | 71.00 | 75.99 | 69.40 | 71.68 | 71.68 | -0.15% | 65,066 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.40 | 71.79 | 71.79 | -1.66% | 13,832 |
| Feb 4, 2026 | 73.99 | 74.00 | 73.00 | 73.00 | 73.00 | -1.34% | 5,842 |
| Feb 3, 2026 | 74.51 | 74.51 | 73.00 | 73.99 | 73.99 | 0.15% | 5,375 |
| Jan 30, 2026 | 75.00 | 75.00 | 73.21 | 73.88 | 73.88 | -0.69% | 31,845 |
| Jan 29, 2026 | 75.50 | 75.50 | 73.50 | 74.39 | 74.39 | -1.37% | 20,287 |
| Jan 28, 2026 | 75.50 | 75.50 | 74.96 | 75.42 | 75.42 | 0.56% | 16,327 |
| Jan 27, 2026 | 75.20 | 75.20 | 74.50 | 75.00 | 75.00 | 0.55% | 32,040 |
| Jan 26, 2026 | 76.00 | 76.74 | 74.50 | 74.59 | 74.59 | -0.82% | 7,521 |
| Jan 23, 2026 | 75.97 | 75.97 | 75.16 | 75.21 | 75.21 | -0.91% | 15,986 |
| Jan 22, 2026 | 76.00 | 76.00 | 74.77 | 75.90 | 75.90 | 1.09% | 72,659 |
| Jan 21, 2026 | 74.86 | 76.00 | 72.00 | 75.08 | 75.08 | -1.78% | 89,592 |
| 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 |