Grupo Herdez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	55.99	55.99	55.50	55.66	55.66	0.16%	5,638
Jul 1, 2026	56.03	56.98	55.00	55.57	55.57	-2.66%	8,918
Jun 30, 2026	55.50	57.45	55.50	57.09	57.09	3.18%	60,803
Jun 29, 2026	54.56	55.83	54.56	55.33	55.33	-2.52%	4,928
Jun 26, 2026	55.84	57.20	54.51	56.76	56.76	1.65%	25,536
Jun 25, 2026	55.51	56.15	54.12	55.84	55.84	1.55%	9,641
Jun 24, 2026	55.49	55.49	54.05	54.99	54.99	-0.47%	4,386
Jun 23, 2026	55.97	55.97	54.71	55.25	55.25	-1.23%	5,932
Jun 22, 2026	57.21	57.21	54.20	55.94	55.94	-1.38%	35,354
Jun 19, 2026	54.20	57.20	54.20	56.72	56.72	4.77%	41,914
Jun 18, 2026	53.99	54.20	52.99	54.14	54.14	1.69%	39,473
Jun 17, 2026	50.66	53.99	50.00	53.24	53.24	5.47%	320,058
Jun 16, 2026	52.00	52.00	50.00	50.48	50.48	-2.51%	1,390,861
Jun 15, 2026	53.99	53.99	51.41	51.78	51.78	-3.52%	100,136
Jun 12, 2026	53.56	54.15	50.99	53.67	53.67	0.51%	194,741
Jun 11, 2026	55.20	55.20	53.05	53.40	53.40	-3.28%	46,277
Jun 10, 2026	56.49	56.49	54.91	55.21	55.21	-2.08%	33,192
Jun 9, 2026	57.53	57.59	56.07	56.38	56.38	-1.04%	35,165
Jun 8, 2026	57.00	57.70	56.90	56.97	56.97	-0.31%	8,921
Jun 5, 2026	57.85	57.85	56.57	57.15	57.15	-1.24%	18,352
Jun 4, 2026	59.00	59.15	57.83	57.87	57.87	-1.90%	17,086
Jun 3, 2026	60.00	60.00	58.81	58.99	58.99	-1.39%	21,978
Jun 2, 2026	59.85	59.99	58.16	59.82	59.82	1.08%	26,489
Jun 1, 2026	60.31	60.31	59.00	59.18	59.18	-1.66%	35,240
May 29, 2026	59.94	60.58	59.73	60.18	60.18	0.77%	92,908
May 28, 2026	60.40	60.40	59.60	59.72	59.72	-0.47%	59,507
May 27, 2026	59.51	60.79	59.51	60.00	60.00	-0.70%	126,552
May 26, 2026	59.99	61.00	59.84	60.42	60.42	-0.62%	79,981
May 25, 2026	60.01	61.00	60.00	60.80	60.80	0.48%	5,975
May 22, 2026	61.00	61.58	60.19	60.51	60.51	-1.06%	32,846
May 21, 2026	61.00	61.20	60.75	61.16	61.16	0.10%	17,871
May 20, 2026	61.50	61.50	60.05	61.10	61.10	-0.07%	32,428
May 19, 2026	62.11	62.11	60.67	61.14	61.14	-0.31%	19,561
May 18, 2026	63.25	63.25	60.57	61.33	61.33	-1.10%	22,194
May 15, 2026	63.00	63.00	61.65	62.01	62.01	-1.15%	27,360
May 14, 2026	62.57	64.81	62.57	62.73	62.73	1.05%	65,870
May 13, 2026	63.21	63.64	62.00	62.08	62.08	-1.79%	45,464
May 12, 2026	63.97	63.97	62.79	63.21	63.21	-1.19%	23,456
May 11, 2026	64.99	65.00	63.90	63.97	63.97	-0.11%	29,196
May 8, 2026	65.38	65.40	64.00	64.79	64.04	-0.86%	53,893
May 7, 2026	66.69	66.69	64.20	65.35	64.59	-0.08%	54,902
May 6, 2026	65.38	66.46	64.50	65.40	64.64	-	150,641
May 5, 2026	65.51	66.00	65.00	65.40	64.64	-0.23%	28,017
May 4, 2026	67.32	67.32	64.98	65.55	64.79	-1.49%	28,297
Apr 30, 2026	67.28	67.29	66.20	66.54	65.77	-0.94%	56,055
Apr 29, 2026	69.50	69.70	66.60	67.17	66.39	-1.73%	162,723
Apr 28, 2026	67.89	69.00	66.62	68.35	67.56	0.59%	75,294
Apr 27, 2026	69.00	69.00	67.23	67.95	67.16	-1.68%	27,778
Apr 24, 2026	69.60	69.60	68.90	69.11	68.31	-0.53%	26,205
Apr 23, 2026	70.60	70.60	69.11	69.48	68.68	-0.67%	18,431