Heritage Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	329.95	338.00	328.25	329.40	329.40	0.20%	299,161
Jul 29, 2026	324.05	330.90	322.95	328.75	328.75	1.69%	221,069
Jul 28, 2026	326.90	329.05	323.00	323.30	323.30	-1.19%	132,569
Jul 27, 2026	335.60	338.05	323.00	327.20	327.20	-2.42%	647,523
Jul 24, 2026	327.00	338.00	325.80	335.30	335.30	1.59%	363,327
Jul 23, 2026	328.50	332.80	328.00	330.05	330.05	-0.14%	117,359
Jul 22, 2026	330.30	333.00	325.90	330.50	330.50	0.20%	328,364
Jul 21, 2026	331.65	333.40	326.00	329.85	329.85	-0.83%	238,515
Jul 20, 2026	320.00	338.20	320.00	332.60	332.60	0.39%	535,291
Jul 17, 2026	327.00	338.00	319.10	331.30	331.30	-1.30%	1,083,724
Jul 16, 2026	334.40	342.00	333.00	335.65	335.65	0.24%	426,538
Jul 15, 2026	331.90	338.35	331.90	334.85	334.85	1.18%	273,616
Jul 14, 2026	337.00	337.00	332.55	333.45	330.95	-1.07%	152,463
Jul 13, 2026	335.10	346.30	333.30	337.05	334.52	0.12%	358,143
Jul 10, 2026	335.00	339.50	334.75	336.65	334.13	0.57%	200,704
Jul 9, 2026	325.10	338.50	325.10	334.75	332.24	2.12%	292,103
Jul 8, 2026	330.70	330.70	316.80	327.80	325.34	-0.88%	402,973
Jul 7, 2026	333.65	334.95	329.40	330.70	328.22	-0.88%	256,269
Jul 6, 2026	336.10	336.10	331.30	333.65	331.15	-0.73%	147,995
Jul 3, 2026	338.00	338.50	333.30	336.10	333.58	0.43%	193,858
Jul 2, 2026	335.00	339.00	333.00	334.65	332.14	0.44%	249,234
Jul 1, 2026	328.00	335.50	328.00	333.20	330.70	1.51%	289,595
Jun 30, 2026	330.85	334.50	326.40	328.25	325.79	-0.62%	173,811
Jun 29, 2026	335.80	336.20	329.05	330.30	327.82	-1.93%	260,961
Jun 25, 2026	322.40	352.50	322.40	336.80	334.27	4.99%	2,921,520
Jun 24, 2026	324.45	325.25	317.15	320.80	318.39	-1.56%	886,134
Jun 23, 2026	330.20	333.95	323.30	325.90	323.46	-0.88%	271,771
Jun 22, 2026	330.30	336.50	327.40	328.80	326.33	-0.36%	367,424
Jun 19, 2026	330.20	334.60	326.85	330.00	327.53	0.40%	229,960
Jun 18, 2026	329.20	332.50	327.05	328.70	326.24	0.26%	180,919
Jun 17, 2026	331.40	333.00	326.80	327.85	325.39	-0.46%	152,468
Jun 16, 2026	322.70	334.40	322.70	329.35	326.88	2.52%	428,467
Jun 15, 2026	329.90	329.90	319.35	321.25	318.84	0.39%	523,234
Jun 12, 2026	316.20	323.20	316.20	320.00	317.60	1.60%	316,696
Jun 11, 2026	319.80	319.80	311.60	314.95	312.59	-0.77%	131,749
Jun 10, 2026	319.75	320.45	315.10	317.40	315.02	-0.77%	171,814
Jun 9, 2026	315.20	323.85	315.20	319.85	317.45	1.48%	137,690
Jun 8, 2026	320.00	320.45	315.00	315.20	312.84	-1.55%	123,033
Jun 5, 2026	324.85	327.50	319.20	320.15	317.75	-0.84%	208,654
Jun 4, 2026	321.10	327.75	320.05	322.85	320.43	1.11%	186,298
Jun 3, 2026	320.00	323.00	317.75	319.30	316.91	-1.13%	204,130
Jun 2, 2026	318.65	323.90	316.05	322.95	320.53	1.35%	189,870
Jun 1, 2026	328.50	328.50	315.50	318.65	316.26	-0.67%	265,711
May 29, 2026	329.45	330.20	318.35	320.80	318.39	-2.22%	188,553
May 27, 2026	336.85	336.85	324.55	328.10	325.64	-2.19%	508,712
May 26, 2026	333.00	336.25	328.35	335.45	332.94	1.01%	276,902
May 25, 2026	327.90	334.80	327.90	332.10	329.61	1.68%	122,186
May 22, 2026	327.00	328.90	325.05	326.60	324.15	-0.02%	145,995
May 21, 2026	328.30	333.15	326.05	326.65	324.20	-0.55%	161,470
May 20, 2026	324.85	329.00	322.40	328.45	325.99	0.35%	141,348