Grupo Herdez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.99	54.52	53.72	54.49	54.49	1.38%	61,483
Sep 22, 2026	53.81	54.06	52.08	53.75	53.75	0.84%	33,462
Sep 21, 2026	53.30	53.80	52.32	53.30	53.30	0.76%	72,817
Sep 18, 2026	51.98	53.50	51.98	52.90	52.90	-0.28%	52,880
Sep 17, 2026	52.10	53.08	52.10	53.05	53.05	1.82%	38,413
Sep 15, 2026	51.48	52.83	51.01	52.10	52.10	2.00%	51,483
Sep 14, 2026	51.72	51.76	50.87	51.08	51.08	0.37%	52,463
Sep 11, 2026	50.50	51.00	50.12	50.89	50.89	0.87%	21,590
Sep 10, 2026	50.70	50.70	50.20	50.45	50.45	0.06%	9,019
Sep 9, 2026	50.50	50.80	50.03	50.42	50.42	0.24%	22,630
Sep 8, 2026	50.00	50.38	49.85	50.30	50.30	1.17%	14,971
Sep 7, 2026	50.00	50.28	49.21	49.72	49.72	-0.24%	10,463
Sep 4, 2026	50.36	50.70	49.36	49.84	49.84	-0.62%	18,096
Sep 3, 2026	50.29	50.29	50.00	50.15	50.15	-0.24%	8,771
Sep 2, 2026	50.94	51.00	50.02	50.27	50.27	-0.73%	15,900
Sep 1, 2026	50.50	50.89	50.05	50.64	50.64	0.64%	11,972
Aug 31, 2026	50.25	50.70	49.54	50.32	50.32	-0.36%	50,215
Aug 28, 2026	50.00	51.10	50.00	50.50	50.50	-0.20%	17,110
Aug 27, 2026	51.00	51.03	50.60	50.60	50.60	-0.86%	17,921
Aug 26, 2026	50.50	51.04	50.50	51.04	51.04	1.11%	25,803
Aug 25, 2026	50.67	50.67	49.90	50.48	50.48	-0.22%	12,590
Aug 24, 2026	50.31	50.67	50.10	50.59	50.59	0.78%	7,448
Aug 21, 2026	50.30	50.54	49.90	50.20	50.20	-0.20%	16,537
Aug 20, 2026	50.50	50.55	49.85	50.30	50.30	0.74%	10,815
Aug 19, 2026	50.40	50.63	49.85	49.93	49.93	-0.48%	17,296
Aug 18, 2026	51.00	51.70	49.98	50.17	50.17	-1.01%	113,008
Aug 17, 2026	50.41	50.99	50.41	50.68	50.68	-0.74%	22,287
Aug 14, 2026	50.98	51.49	50.52	51.06	51.06	0.12%	18,164
Aug 13, 2026	51.00	51.05	50.41	51.00	51.00	0.18%	12,164
Aug 12, 2026	51.00	51.00	50.70	50.91	50.91	-0.24%	7,012
Aug 11, 2026	51.10	51.10	50.68	51.03	51.03	-0.08%	11,863
Aug 10, 2026	50.08	51.29	50.08	51.07	51.07	0.22%	9,857
Aug 7, 2026	51.40	51.40	50.70	50.96	50.96	-0.93%	8,951
Aug 6, 2026	50.52	51.61	50.52	51.44	51.44	1.14%	21,306
Aug 5, 2026	51.00	51.20	50.50	50.86	50.86	-0.72%	12,119
Aug 4, 2026	51.60	51.60	50.23	51.23	51.23	0.14%	17,261
Aug 3, 2026	52.70	52.70	51.15	51.16	51.16	-2.85%	12,437
Jul 31, 2026	52.20	52.98	51.28	52.66	52.66	-0.38%	31,750
Jul 30, 2026	51.99	53.23	51.00	52.86	52.86	0.32%	1,324,570
Jul 29, 2026	51.52	53.00	50.69	52.69	52.69	0.21%	19,698
Jul 28, 2026	50.40	52.79	50.00	52.58	52.58	4.68%	78,185
Jul 27, 2026	51.20	51.20	49.63	50.23	50.23	-1.08%	16,491
Jul 24, 2026	52.30	52.30	50.50	50.78	50.78	-2.31%	23,169
Jul 23, 2026	54.49	54.49	50.33	51.98	51.98	-3.94%	27,784
Jul 22, 2026	54.13	54.50	53.86	54.11	54.11	-0.81%	5,143
Jul 21, 2026	55.00	55.00	54.20	54.55	54.55	-0.44%	9,797
Jul 20, 2026	55.00	55.47	54.79	54.79	54.79	-0.56%	27,823
Jul 17, 2026	54.70	55.67	54.51	55.10	55.10	0.84%	29,716
Jul 16, 2026	54.49	55.00	54.30	54.64	54.64	1.13%	9,605
Jul 15, 2026	54.50	54.97	54.02	54.03	54.03	-0.41%	23,763