Grupo Herdez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	84.81	84.99	83.01	84.32	69.07	2.06%	84,029
Mar 30, 2026	84.00	85.00	81.23	82.62	67.68	-1.38%	55,667
Mar 27, 2026	84.49	84.49	83.02	83.78	68.63	0.08%	37,149
Mar 26, 2026	84.00	84.50	82.51	83.71	68.57	-1.44%	47,842
Mar 25, 2026	83.70	84.99	83.00	84.93	69.57	3.54%	13,867
Mar 24, 2026	81.00	83.50	80.00	82.03	67.19	1.37%	46,188
Mar 23, 2026	80.93	81.40	80.02	80.92	66.28	-0.10%	38,539
Mar 20, 2026	81.00	81.55	79.00	81.00	66.35	-	45,591
Mar 19, 2026	81.50	82.00	80.20	81.00	66.35	-0.98%	32,034
Mar 18, 2026	81.80	83.00	81.50	81.80	67.00	0.02%	46,758
Mar 17, 2026	81.50	82.00	79.20	81.78	66.99	0.65%	67,814
Mar 13, 2026	83.00	83.00	81.03	81.25	66.55	-2.11%	21,754
Mar 12, 2026	84.00	84.00	82.41	83.00	67.99	-1.71%	30,893
Mar 11, 2026	82.00	84.50	79.51	84.44	69.17	2.99%	54,048
Mar 10, 2026	83.50	83.96	81.51	81.99	67.16	-1.81%	49,589