Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 66.60
-0.57 (-0.85%)
Apr 30, 2026, 1:59 PM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 67.28 | 67.29 | 66.20 | 66.54 | 66.54 | -0.94% | 56,055 |
| Apr 29, 2026 | 69.50 | 69.70 | 66.60 | 67.17 | 67.17 | -1.73% | 162,723 |
| Apr 28, 2026 | 67.89 | 69.00 | 66.62 | 68.35 | 68.35 | 0.59% | 75,294 |
| Apr 27, 2026 | 69.00 | 69.00 | 67.23 | 67.95 | 67.95 | -1.68% | 27,778 |
| Apr 24, 2026 | 69.60 | 69.60 | 68.90 | 69.11 | 69.11 | -0.53% | 26,205 |
| Apr 23, 2026 | 70.60 | 70.60 | 69.11 | 69.48 | 69.48 | -0.67% | 18,431 |
| Apr 22, 2026 | 71.00 | 71.00 | 69.82 | 69.95 | 69.95 | -0.78% | 49,029 |
| Apr 21, 2026 | 71.00 | 71.00 | 70.12 | 70.50 | 70.50 | -0.48% | 20,048 |
| Apr 20, 2026 | 71.59 | 71.59 | 70.26 | 70.84 | 70.84 | 0.10% | 45,273 |
| Apr 17, 2026 | 71.88 | 71.88 | 70.50 | 70.77 | 70.77 | 0.43% | 20,363 |
| Apr 16, 2026 | 71.15 | 73.93 | 70.12 | 70.47 | 70.47 | -0.34% | 86,622 |
| Apr 15, 2026 | 72.23 | 73.14 | 70.65 | 70.71 | 70.71 | -1.71% | 55,290 |
| Apr 14, 2026 | 72.51 | 76.80 | 71.00 | 71.94 | 71.94 | -2.76% | 116,825 |
| Apr 13, 2026 | 83.19 | 83.19 | 73.06 | 73.98 | 73.98 | -15.52% | 85,445 |
| Apr 10, 2026 | 86.56 | 88.29 | 86.02 | 87.57 | 72.57 | 0.89% | 51,744 |
| Apr 9, 2026 | 86.40 | 87.89 | 86.40 | 86.80 | 71.93 | 0.24% | 34,113 |
| Apr 8, 2026 | 88.00 | 89.60 | 86.16 | 86.59 | 71.76 | -0.47% | 60,088 |
| Apr 7, 2026 | 87.39 | 87.89 | 86.80 | 87.00 | 72.10 | 1.23% | 17,028 |
| Apr 6, 2026 | 86.72 | 86.88 | 85.26 | 85.94 | 71.22 | 1.08% | 30,560 |
| Apr 1, 2026 | 84.57 | 85.35 | 84.43 | 85.02 | 70.46 | 0.83% | 23,085 |
| Mar 31, 2026 | 84.81 | 84.99 | 83.01 | 84.32 | 69.88 | 2.06% | 84,029 |
| Mar 30, 2026 | 84.00 | 85.00 | 81.23 | 82.62 | 68.47 | -1.38% | 55,667 |
| Mar 27, 2026 | 84.49 | 84.49 | 83.02 | 83.78 | 69.43 | 0.08% | 37,149 |
| Mar 26, 2026 | 84.00 | 84.50 | 82.51 | 83.71 | 69.37 | -1.44% | 47,842 |
| Mar 25, 2026 | 83.70 | 84.99 | 83.00 | 84.93 | 70.38 | 3.54% | 13,867 |
| Mar 24, 2026 | 81.00 | 83.50 | 80.00 | 82.03 | 67.98 | 1.37% | 46,188 |
| Mar 23, 2026 | 80.93 | 81.40 | 80.02 | 80.92 | 67.06 | -0.10% | 38,539 |
| Mar 20, 2026 | 81.00 | 81.55 | 79.00 | 81.00 | 67.13 | - | 45,591 |
| Mar 19, 2026 | 81.50 | 82.00 | 80.20 | 81.00 | 67.13 | -0.98% | 32,034 |
| Mar 18, 2026 | 81.80 | 83.00 | 81.50 | 81.80 | 67.79 | 0.02% | 46,758 |
| Mar 17, 2026 | 81.50 | 82.00 | 79.20 | 81.78 | 67.77 | 0.65% | 67,814 |
| Mar 13, 2026 | 83.00 | 83.00 | 81.03 | 81.25 | 67.33 | -2.11% | 21,754 |
| Mar 12, 2026 | 84.00 | 84.00 | 82.41 | 83.00 | 68.78 | -1.71% | 30,893 |
| Mar 11, 2026 | 82.00 | 84.50 | 79.51 | 84.44 | 69.98 | 2.99% | 54,048 |
| Mar 10, 2026 | 83.50 | 83.96 | 81.51 | 81.99 | 67.95 | -1.81% | 49,589 |
| Mar 9, 2026 | 84.00 | 84.98 | 82.90 | 83.50 | 69.20 | -1.76% | 22,669 |
| Mar 6, 2026 | 83.62 | 85.00 | 83.20 | 85.00 | 70.44 | 1.65% | 18,005 |
| Mar 5, 2026 | 82.98 | 83.95 | 82.00 | 83.62 | 69.30 | 0.41% | 97,408 |
| Mar 4, 2026 | 84.00 | 84.00 | 81.50 | 83.28 | 69.01 | -0.44% | 101,356 |
| Mar 3, 2026 | 85.01 | 85.80 | 81.39 | 83.65 | 69.32 | -2.59% | 68,385 |
| Mar 2, 2026 | 86.50 | 86.50 | 85.30 | 85.87 | 71.16 | -0.67% | 23,075 |
| Feb 27, 2026 | 86.99 | 86.99 | 85.62 | 86.45 | 71.64 | -0.54% | 29,894 |
| Feb 26, 2026 | 88.00 | 88.00 | 84.50 | 86.92 | 72.03 | -0.66% | 49,086 |
| Feb 25, 2026 | 86.87 | 88.40 | 86.87 | 87.50 | 72.51 | -0.23% | 15,796 |
| Feb 24, 2026 | 88.02 | 89.00 | 86.50 | 87.70 | 72.68 | -0.37% | 29,293 |
| Feb 23, 2026 | 88.75 | 89.89 | 88.02 | 88.03 | 72.95 | -0.07% | 251,010 |
| Feb 20, 2026 | 87.94 | 89.99 | 87.60 | 88.09 | 73.00 | 2.16% | 298,516 |
| Feb 19, 2026 | 79.22 | 87.15 | 79.22 | 86.23 | 71.46 | 14.20% | 594,264 |
| Feb 18, 2026 | 75.50 | 75.72 | 75.50 | 75.51 | 62.58 | 1.36% | 4,669 |
| Feb 17, 2026 | 73.00 | 74.50 | 72.50 | 74.50 | 61.74 | 2.05% | 9,290 |