Heritage Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	336.85	336.85	324.55	328.10	328.10	-2.19%	508,712
May 26, 2026	333.00	336.25	328.35	335.45	335.45	1.01%	276,902
May 25, 2026	327.90	334.80	327.90	332.10	332.10	1.68%	122,186
May 22, 2026	327.00	328.90	325.05	326.60	326.60	-0.02%	145,995
May 21, 2026	328.30	333.15	326.05	326.65	326.65	-0.55%	161,470
May 20, 2026	324.85	329.00	322.40	328.45	328.45	0.35%	141,348
May 19, 2026	328.00	332.00	324.65	327.30	327.30	0.71%	123,416
May 18, 2026	329.45	330.00	320.05	325.00	325.00	-1.65%	231,748
May 15, 2026	336.00	337.95	329.50	330.45	330.45	-1.46%	156,426
May 14, 2026	338.15	341.05	326.95	335.35	335.35	0.30%	405,633
May 13, 2026	350.80	350.80	332.35	334.35	334.35	-4.69%	487,718
May 12, 2026	351.00	357.85	345.00	350.80	350.80	-7.27%	1,322,117
May 11, 2026	363.00	381.20	359.35	378.30	378.30	4.33%	1,275,152
May 8, 2026	361.05	365.20	359.00	362.60	362.60	-0.59%	186,399
May 7, 2026	359.75	366.25	359.75	364.75	364.75	1.36%	205,804
May 6, 2026	359.50	361.85	354.00	359.85	359.85	1.27%	209,448
May 5, 2026	357.95	360.95	353.50	355.35	355.35	-1.84%	206,919
May 4, 2026	367.70	367.70	359.35	362.00	362.00	1.07%	193,607
Apr 30, 2026	362.55	362.55	354.05	358.15	358.15	-1.63%	184,914
Apr 29, 2026	366.95	370.25	363.50	364.10	364.10	-0.16%	246,306
Apr 28, 2026	363.30	368.00	362.75	364.70	364.70	1.25%	211,755
Apr 27, 2026	355.25	368.40	354.00	360.20	360.20	1.39%	369,893
Apr 24, 2026	362.00	364.10	352.10	355.25	355.25	-1.72%	210,816
Apr 23, 2026	366.45	367.35	360.20	361.45	361.45	-1.46%	159,363
Apr 22, 2026	362.15	369.10	359.60	366.80	366.80	1.51%	314,160
Apr 21, 2026	356.75	373.85	355.00	361.35	361.35	1.70%	477,526
Apr 20, 2026	360.50	364.60	352.35	355.30	355.30	-1.24%	271,310
Apr 17, 2026	356.40	365.00	355.00	359.75	359.75	1.22%	271,386
Apr 16, 2026	362.00	364.00	353.05	355.40	355.40	-0.41%	249,396
Apr 15, 2026	340.00	362.00	340.00	356.85	356.85	6.24%	587,306
Apr 13, 2026	331.00	337.15	325.10	335.90	335.90	-0.62%	265,616
Apr 10, 2026	323.80	342.00	323.80	338.00	338.00	4.39%	512,460
Apr 9, 2026	323.30	332.00	321.85	323.80	323.80	-0.98%	278,210
Apr 8, 2026	326.60	330.80	321.40	327.00	327.00	3.94%	341,216
Apr 7, 2026	309.15	316.75	308.20	314.60	314.60	0.56%	149,576
Apr 6, 2026	311.25	314.40	304.70	312.85	312.85	0.29%	254,144
Apr 2, 2026	305.00	313.50	299.35	311.95	311.95	1.38%	250,048
Apr 1, 2026	300.00	312.50	300.00	307.70	307.70	4.68%	260,855
Mar 30, 2026	304.30	304.35	292.55	293.95	293.95	-3.40%	365,459
Mar 27, 2026	313.45	314.45	302.60	304.30	304.30	-2.92%	421,155
Mar 25, 2026	311.20	320.40	309.50	313.45	313.45	1.49%	521,725
Mar 24, 2026	307.00	312.00	302.30	308.85	308.85	2.57%	210,293
Mar 23, 2026	307.00	308.70	300.45	301.10	301.10	-2.70%	286,510
Mar 20, 2026	313.00	316.95	308.00	309.45	309.45	-0.63%	170,467
Mar 19, 2026	315.80	317.65	310.10	311.40	311.40	-2.75%	186,396
Mar 18, 2026	312.00	323.00	312.00	320.20	320.20	2.76%	319,887
Mar 17, 2026	308.90	314.25	306.80	311.60	311.60	0.91%	236,873
Mar 16, 2026	306.95	312.45	304.60	308.80	308.80	0.80%	296,453
Mar 13, 2026	323.90	323.90	300.05	306.35	306.35	-4.89%	522,844
Mar 12, 2026	309.25	324.00	301.05	322.10	322.10	4.16%	895,877