Grupo Herdez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	53.56	53.69	50.99	52.99	-	-0.77%	101,745
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%	26,222
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
Apr 22, 2026	71.00	71.00	69.82	69.95	69.14	-0.78%	49,029
Apr 21, 2026	71.00	71.00	70.12	70.50	69.68	-0.48%	20,048
Apr 20, 2026	71.59	71.59	70.26	70.84	70.02	0.10%	45,273
Apr 17, 2026	71.88	71.88	70.50	70.77	69.95	0.43%	20,363
Apr 16, 2026	71.15	73.93	70.12	70.47	69.65	-0.34%	86,622
Apr 15, 2026	72.23	73.14	70.65	70.71	69.89	-1.71%	55,290
Apr 14, 2026	72.51	76.80	71.00	71.94	71.11	-2.76%	116,825
Apr 13, 2026	83.19	83.19	73.06	73.98	73.12	1.94%	85,445
Apr 10, 2026	86.56	88.29	86.02	87.57	71.73	0.89%	51,744
Apr 9, 2026	86.40	87.89	86.40	86.80	71.10	0.24%	34,113
Apr 8, 2026	88.00	89.60	86.16	86.59	70.93	-0.47%	60,088
Apr 7, 2026	87.39	87.89	86.80	87.00	71.26	1.23%	17,028
Apr 6, 2026	86.72	86.88	85.26	85.94	70.39	1.08%	30,560
Apr 1, 2026	84.57	85.35	84.43	85.02	69.64	0.83%	23,085