Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 70.27
-0.35 (-0.50%)
Feb 10, 2026, 2:33 PM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |