Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico
· Delayed Price · Currency is MXN 83.50
-1.50 (-1.76%)
Mar 9, 2026, 1:57 PM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.62 | 85.00 | 83.20 | 85.00 | 85.00 | 1.65% | 18,005 |
| Mar 5, 2026 | 82.98 | 83.95 | 82.00 | 83.62 | 83.62 | 0.41% | 97,408 |
| Mar 4, 2026 | 84.00 | 84.00 | 81.50 | 83.28 | 83.28 | -0.44% | 101,356 |
| Mar 3, 2026 | 85.01 | 85.80 | 81.39 | 83.65 | 83.65 | -2.59% | 68,385 |
| Mar 2, 2026 | 86.50 | 86.50 | 85.30 | 85.87 | 85.87 | -0.67% | 23,075 |
| Feb 27, 2026 | 86.99 | 86.99 | 85.62 | 86.45 | 86.45 | -0.54% | 29,894 |
| Feb 26, 2026 | 88.00 | 88.00 | 84.50 | 86.92 | 86.92 | -0.66% | 49,086 |
| Feb 25, 2026 | 86.87 | 88.40 | 86.87 | 87.50 | 87.50 | -0.23% | 15,796 |
| Feb 24, 2026 | 88.02 | 89.00 | 86.50 | 87.70 | 87.70 | -0.37% | 29,293 |
| Feb 23, 2026 | 88.75 | 89.89 | 88.02 | 88.03 | 88.03 | -0.07% | 251,010 |
| Feb 20, 2026 | 87.94 | 89.99 | 87.60 | 88.09 | 88.09 | 2.16% | 298,516 |
| Feb 19, 2026 | 79.22 | 87.15 | 79.22 | 86.23 | 86.23 | 14.20% | 594,264 |
| Feb 18, 2026 | 75.50 | 75.72 | 75.50 | 75.51 | 75.51 | 1.36% | 4,669 |
| Feb 17, 2026 | 73.00 | 74.50 | 72.50 | 74.50 | 74.50 | 2.05% | 9,290 |
| Feb 16, 2026 | 73.01 | 73.50 | 73.00 | 73.00 | 73.00 | 0.87% | 5,385 |
| Feb 13, 2026 | 72.00 | 72.83 | 70.99 | 72.37 | 72.37 | -0.39% | 37,910 |
| Feb 12, 2026 | 72.00 | 72.70 | 71.73 | 72.65 | 72.65 | 1.28% | 8,823 |
| Feb 11, 2026 | 70.24 | 73.00 | 70.24 | 71.73 | 71.73 | 2.12% | 32,053 |
| Feb 10, 2026 | 70.97 | 71.00 | 69.61 | 70.24 | 70.24 | -0.54% | 48,437 |
| Feb 9, 2026 | 71.80 | 71.80 | 69.93 | 70.62 | 70.62 | -1.48% | 37,196 |
| Feb 6, 2026 | 71.00 | 75.99 | 69.40 | 71.68 | 71.68 | -0.15% | 65,066 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.40 | 71.79 | 71.79 | -1.66% | 13,832 |
| Feb 4, 2026 | 73.99 | 74.00 | 73.00 | 73.00 | 73.00 | -1.34% | 5,842 |
| Feb 3, 2026 | 74.51 | 74.51 | 73.00 | 73.99 | 73.99 | 0.15% | 5,375 |
| Jan 30, 2026 | 75.00 | 75.00 | 73.21 | 73.88 | 73.88 | -0.69% | 31,845 |
| Jan 29, 2026 | 75.50 | 75.50 | 73.50 | 74.39 | 74.39 | -1.37% | 20,287 |
| Jan 28, 2026 | 75.50 | 75.50 | 74.96 | 75.42 | 75.42 | 0.56% | 16,327 |
| Jan 27, 2026 | 75.20 | 75.20 | 74.50 | 75.00 | 75.00 | 0.55% | 32,040 |
| Jan 26, 2026 | 76.00 | 76.74 | 74.50 | 74.59 | 74.59 | -0.82% | 7,521 |
| Jan 23, 2026 | 75.97 | 75.97 | 75.16 | 75.21 | 75.21 | -0.91% | 15,986 |
| Jan 22, 2026 | 76.00 | 76.00 | 74.77 | 75.90 | 75.90 | 1.09% | 72,659 |
| Jan 21, 2026 | 74.86 | 76.00 | 72.00 | 75.08 | 75.08 | -1.78% | 89,592 |
| Jan 20, 2026 | 76.00 | 76.50 | 72.50 | 76.44 | 76.44 | -0.07% | 30,543 |
| Jan 19, 2026 | 75.00 | 78.30 | 73.70 | 76.49 | 76.49 | 1.99% | 11,010 |
| Jan 16, 2026 | 78.60 | 78.60 | 74.90 | 75.00 | 75.00 | -3.85% | 56,559 |
| Jan 15, 2026 | 79.30 | 79.30 | 77.01 | 78.00 | 78.00 | -1.23% | 63,820 |
| Jan 14, 2026 | 79.00 | 79.00 | 78.60 | 78.97 | 78.97 | - | 7,027 |
| Jan 13, 2026 | 79.03 | 79.50 | 78.80 | 78.97 | 78.97 | -0.45% | 76,134 |
| Jan 12, 2026 | 80.00 | 80.00 | 79.01 | 79.33 | 79.33 | -0.83% | 26,054 |
| Jan 9, 2026 | 80.99 | 80.99 | 79.33 | 79.99 | 79.99 | -0.88% | 34,217 |
| Jan 8, 2026 | 81.99 | 81.99 | 80.05 | 80.70 | 80.70 | -0.41% | 26,955 |
| Jan 7, 2026 | 83.01 | 83.01 | 81.03 | 81.03 | 81.03 | -2.34% | 62,238 |
| Jan 6, 2026 | 84.00 | 84.00 | 82.05 | 82.97 | 82.97 | -1.11% | 12,990 |
| Jan 5, 2026 | 83.99 | 84.00 | 82.54 | 83.90 | 83.90 | 0.45% | 8,607 |
| Jan 2, 2026 | 84.00 | 84.00 | 82.51 | 83.52 | 83.52 | -0.01% | 6,743 |
| Dec 31, 2025 | 84.00 | 84.00 | 82.15 | 83.53 | 83.53 | -0.32% | 7,911 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.01 | 83.80 | 83.80 | - | 7,817 |
| Dec 29, 2025 | 82.03 | 83.95 | 82.03 | 83.80 | 83.80 | 0.96% | 9,994 |
| Dec 26, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.42% | 8,042 |
| Dec 24, 2025 | 84.14 | 84.50 | 83.10 | 83.35 | 83.35 | -0.94% | 16,153 |
| Dec 23, 2025 | 84.99 | 84.99 | 82.01 | 84.14 | 84.14 | 0.07% | 33,567 |
| Dec 22, 2025 | 80.01 | 85.90 | 80.01 | 84.08 | 84.08 | 4.58% | 17,560 |
| Dec 19, 2025 | 79.28 | 81.77 | 77.00 | 80.40 | 80.40 | 1.77% | 26,129 |
| Dec 18, 2025 | 80.00 | 80.00 | 77.84 | 79.00 | 79.00 | -1.25% | 17,014 |
| Dec 17, 2025 | 81.18 | 82.22 | 79.40 | 80.00 | 80.00 | -0.76% | 23,925 |
| Dec 16, 2025 | 79.50 | 81.05 | 79.49 | 80.61 | 80.61 | 1.90% | 99,992 |
| Dec 15, 2025 | 76.45 | 79.54 | 76.45 | 79.11 | 79.11 | 1.42% | 23,446 |
| Dec 11, 2025 | 76.00 | 78.16 | 76.00 | 78.00 | 78.00 | 2.65% | 19,571 |
| Dec 10, 2025 | 74.50 | 76.40 | 74.50 | 75.99 | 75.99 | 2.45% | 43,514 |
| Dec 9, 2025 | 73.25 | 74.67 | 72.50 | 74.17 | 74.17 | 1.73% | 22,201 |
| Dec 8, 2025 | 74.00 | 74.00 | 71.34 | 72.91 | 72.91 | -1.47% | 71,728 |
| Dec 5, 2025 | 74.35 | 74.60 | 72.86 | 74.00 | 74.00 | -0.47% | 39,679 |
| Dec 4, 2025 | 73.62 | 74.94 | 73.62 | 74.35 | 74.35 | -0.51% | 6,658 |
| Dec 3, 2025 | 74.24 | 74.94 | 74.03 | 74.73 | 74.73 | -0.33% | 6,546 |
| Dec 2, 2025 | 72.51 | 74.98 | 72.50 | 74.98 | 74.98 | 3.55% | 43,565 |
| Dec 1, 2025 | 73.15 | 73.44 | 72.21 | 72.41 | 72.41 | -1.01% | 9,373 |
| Nov 28, 2025 | 73.01 | 73.50 | 72.75 | 73.15 | 73.15 | 0.45% | 11,910 |
| Nov 27, 2025 | 73.27 | 73.99 | 72.54 | 72.82 | 72.82 | -1.59% | 12,432 |
| Nov 26, 2025 | 74.04 | 74.04 | 73.00 | 74.00 | 74.00 | - | 64,969 |
| Nov 25, 2025 | 74.00 | 74.69 | 73.80 | 74.00 | 74.00 | 0.80% | 31,532 |
| Nov 24, 2025 | 74.60 | 74.60 | 72.05 | 73.41 | 73.41 | -1.16% | 36,208 |
| Nov 21, 2025 | 74.20 | 75.00 | 72.00 | 74.27 | 74.27 | 0.32% | 26,542 |
| Nov 20, 2025 | 75.01 | 75.01 | 72.61 | 74.03 | 74.03 | -1.10% | 52,387 |
| Nov 19, 2025 | 73.70 | 75.51 | 73.50 | 74.85 | 74.85 | -0.48% | 26,284 |
| Nov 18, 2025 | 72.88 | 75.99 | 72.88 | 75.21 | 75.21 | 3.20% | 31,197 |
| Nov 14, 2025 | 71.67 | 73.00 | 71.67 | 72.88 | 72.88 | 1.69% | 32,400 |
| Nov 13, 2025 | 70.00 | 72.02 | 69.99 | 71.67 | 71.67 | 2.28% | 39,708 |
| Nov 12, 2025 | 69.99 | 70.36 | 69.50 | 70.07 | 70.07 | 0.10% | 50,022 |
| Nov 11, 2025 | 70.00 | 70.00 | 69.05 | 70.00 | 70.00 | -0.10% | 112,366 |
| Nov 10, 2025 | 69.98 | 70.50 | 69.20 | 70.07 | 70.07 | 0.37% | 73,010 |
| Nov 7, 2025 | 69.50 | 70.10 | 69.01 | 69.81 | 69.81 | 0.74% | 29,658 |
| Nov 6, 2025 | 68.99 | 69.80 | 68.00 | 69.30 | 69.30 | 1.49% | 58,095 |
| Nov 5, 2025 | 69.49 | 70.30 | 66.00 | 68.28 | 68.28 | -1.63% | 49,770 |
| Nov 4, 2025 | 70.00 | 70.00 | 68.50 | 69.41 | 69.41 | -0.84% | 31,592 |
| Nov 3, 2025 | 72.37 | 72.37 | 69.41 | 70.00 | 70.00 | -1.77% | 23,625 |
| Oct 31, 2025 | 69.48 | 74.00 | 68.20 | 71.26 | 71.26 | 1.93% | 237,934 |
| Oct 30, 2025 | 67.78 | 70.50 | 67.14 | 69.91 | 69.91 | 1.51% | 197,387 |
| Oct 29, 2025 | 67.59 | 69.01 | 65.60 | 68.87 | 68.87 | 2.78% | 202,588 |
| Oct 28, 2025 | 65.99 | 67.89 | 65.97 | 67.01 | 67.01 | 1.27% | 61,201 |
| Oct 27, 2025 | 66.00 | 66.50 | 65.02 | 66.17 | 66.17 | 0.32% | 49,075 |
| Oct 24, 2025 | 66.48 | 66.50 | 65.00 | 65.96 | 65.96 | -0.78% | 40,727 |
| Oct 23, 2025 | 66.28 | 67.01 | 66.00 | 66.48 | 66.48 | 0.30% | 540,024 |
| Oct 22, 2025 | 65.00 | 66.99 | 64.11 | 66.28 | 66.28 | 1.97% | 19,723 |
| Oct 21, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.34% | 8,979 |
| Oct 20, 2025 | 67.00 | 67.10 | 66.00 | 66.56 | 66.56 | -0.34% | 43,717 |
| Oct 17, 2025 | 64.19 | 66.80 | 63.80 | 66.79 | 66.79 | 4.59% | 53,724 |
| Oct 16, 2025 | 61.75 | 64.30 | 61.30 | 63.86 | 63.86 | 3.57% | 27,395 |
| Oct 15, 2025 | 62.33 | 63.66 | 61.00 | 61.66 | 61.66 | -2.45% | 58,507 |
| Oct 14, 2025 | 64.51 | 64.51 | 62.78 | 63.21 | 63.21 | -0.68% | 21,534 |
| Oct 13, 2025 | 64.50 | 64.50 | 63.50 | 63.64 | 63.64 | -0.73% | 26,163 |