Heritage Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	333.65	334.95	329.40	330.70	330.70	-0.88%	256,269
Jul 6, 2026	336.10	336.10	331.30	333.65	333.65	-0.73%	147,995
Jul 3, 2026	338.00	338.50	333.30	336.10	336.10	0.43%	193,858
Jul 2, 2026	335.00	339.00	333.00	334.65	334.65	0.44%	249,234
Jul 1, 2026	328.00	335.50	328.00	333.20	333.20	1.51%	289,595
Jun 30, 2026	330.85	334.50	326.40	328.25	328.25	-0.62%	173,811
Jun 29, 2026	335.80	336.20	329.05	330.30	330.30	-1.93%	260,961
Jun 25, 2026	322.40	352.50	322.40	336.80	336.80	4.99%	2,921,520
Jun 24, 2026	324.45	325.25	317.15	320.80	320.80	-1.56%	886,134
Jun 23, 2026	330.20	333.95	323.30	325.90	325.90	-0.88%	271,771
Jun 22, 2026	330.30	336.50	327.40	328.80	328.80	-0.36%	367,424
Jun 19, 2026	330.20	334.60	326.85	330.00	330.00	0.40%	229,960
Jun 18, 2026	329.20	332.50	327.05	328.70	328.70	0.26%	180,919
Jun 17, 2026	331.40	333.00	326.80	327.85	327.85	-0.46%	152,468
Jun 16, 2026	322.70	334.40	322.70	329.35	329.35	2.52%	428,467
Jun 15, 2026	329.90	329.90	319.35	321.25	321.25	0.39%	523,234
Jun 12, 2026	316.20	323.20	316.20	320.00	320.00	1.60%	316,696
Jun 11, 2026	319.80	319.80	311.60	314.95	314.95	-0.77%	131,749
Jun 10, 2026	319.75	320.45	315.10	317.40	317.40	-0.77%	171,814
Jun 9, 2026	315.20	323.85	315.20	319.85	319.85	1.48%	137,690
Jun 8, 2026	320.00	320.45	315.00	315.20	315.20	-1.55%	123,033
Jun 5, 2026	324.85	327.50	319.20	320.15	320.15	-0.84%	208,654
Jun 4, 2026	321.10	327.75	320.05	322.85	322.85	1.11%	186,298
Jun 3, 2026	320.00	323.00	317.75	319.30	319.30	-1.13%	204,130
Jun 2, 2026	318.65	323.90	316.05	322.95	322.95	1.35%	189,870
Jun 1, 2026	328.50	328.50	315.50	318.65	318.65	-0.67%	265,711
May 29, 2026	329.45	330.20	318.35	320.80	320.80	-2.22%	188,553
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