Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico
· Delayed Price · Currency is MXN 67.05
-1.30 (-1.90%)
Apr 29, 2026, 1:29 PM CST
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.50 | 69.70 | 66.91 | 67.63 | - | -1.05% | 72,227 |
| 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 |
| Feb 16, 2026 | 73.01 | 73.50 | 73.00 | 73.00 | 60.50 | 0.87% | 5,385 |
| Feb 13, 2026 | 72.00 | 72.83 | 70.99 | 72.37 | 59.97 | -0.39% | 37,910 |
| Feb 12, 2026 | 72.00 | 72.70 | 71.73 | 72.65 | 60.21 | 1.28% | 8,823 |
| Feb 11, 2026 | 70.24 | 73.00 | 70.24 | 71.73 | 59.44 | 2.12% | 32,053 |
| Feb 10, 2026 | 70.97 | 71.00 | 69.61 | 70.24 | 58.21 | -0.54% | 48,437 |
| Feb 9, 2026 | 71.80 | 71.80 | 69.93 | 70.62 | 58.52 | -1.48% | 37,196 |
| Feb 6, 2026 | 71.00 | 75.99 | 69.40 | 71.68 | 59.40 | -0.15% | 65,066 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.40 | 71.79 | 59.49 | -1.66% | 13,832 |
| Feb 4, 2026 | 73.99 | 74.00 | 73.00 | 73.00 | 60.50 | -1.34% | 5,842 |
| Feb 3, 2026 | 74.51 | 74.51 | 73.00 | 73.99 | 61.32 | 0.15% | 5,375 |
| Jan 30, 2026 | 75.00 | 75.00 | 73.21 | 73.88 | 61.22 | -0.69% | 31,845 |
| Jan 29, 2026 | 75.50 | 75.50 | 73.50 | 74.39 | 61.65 | -1.37% | 20,287 |
| Jan 28, 2026 | 75.50 | 75.50 | 74.96 | 75.42 | 62.50 | 0.56% | 16,327 |
| Jan 27, 2026 | 75.20 | 75.20 | 74.50 | 75.00 | 62.15 | 0.55% | 32,040 |
| Jan 26, 2026 | 76.00 | 76.74 | 74.50 | 74.59 | 61.81 | -0.82% | 7,521 |
| Jan 23, 2026 | 75.97 | 75.97 | 75.16 | 75.21 | 62.33 | -0.91% | 15,986 |
| Jan 22, 2026 | 76.00 | 76.00 | 74.77 | 75.90 | 62.90 | 1.09% | 72,659 |
| Jan 21, 2026 | 74.86 | 76.00 | 72.00 | 75.08 | 62.22 | -1.78% | 89,592 |
| Jan 20, 2026 | 76.00 | 76.50 | 72.50 | 76.44 | 63.35 | -0.07% | 30,543 |
| Jan 19, 2026 | 75.00 | 78.30 | 73.70 | 76.49 | 63.39 | 1.99% | 11,010 |
| Jan 16, 2026 | 78.60 | 78.60 | 74.90 | 75.00 | 62.15 | -3.85% | 56,559 |
| Jan 15, 2026 | 79.30 | 79.30 | 77.01 | 78.00 | 64.64 | -1.23% | 63,820 |
| Jan 14, 2026 | 79.00 | 79.00 | 78.60 | 78.97 | 65.44 | - | 7,027 |
| Jan 13, 2026 | 79.03 | 79.50 | 78.80 | 78.97 | 65.44 | -0.45% | 76,134 |
| Jan 12, 2026 | 80.00 | 80.00 | 79.01 | 79.33 | 65.74 | -0.83% | 26,054 |
| Jan 9, 2026 | 80.99 | 80.99 | 79.33 | 79.99 | 66.29 | -0.88% | 34,217 |
| Jan 8, 2026 | 81.99 | 81.99 | 80.05 | 80.70 | 66.88 | -0.41% | 26,955 |
| Jan 7, 2026 | 83.01 | 83.01 | 81.03 | 81.03 | 67.15 | -2.34% | 62,238 |
| Jan 6, 2026 | 84.00 | 84.00 | 82.05 | 82.97 | 68.76 | -1.11% | 12,990 |
| Jan 5, 2026 | 83.99 | 84.00 | 82.54 | 83.90 | 69.53 | 0.45% | 8,607 |
| Jan 2, 2026 | 84.00 | 84.00 | 82.51 | 83.52 | 69.21 | -0.01% | 6,743 |
| Dec 31, 2025 | 84.00 | 84.00 | 82.15 | 83.53 | 69.22 | -0.32% | 7,911 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.01 | 83.80 | 69.45 | - | 7,817 |
| Dec 29, 2025 | 82.03 | 83.95 | 82.03 | 83.80 | 69.45 | 0.96% | 9,994 |
| Dec 26, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 68.78 | -0.42% | 8,042 |
| Dec 24, 2025 | 84.14 | 84.50 | 83.10 | 83.35 | 69.07 | -0.94% | 16,153 |
| Dec 23, 2025 | 84.99 | 84.99 | 82.01 | 84.14 | 69.73 | 0.07% | 33,567 |
| Dec 22, 2025 | 80.01 | 85.90 | 80.01 | 84.08 | 69.68 | 4.58% | 17,560 |
| Dec 19, 2025 | 79.28 | 81.77 | 77.00 | 80.40 | 66.63 | 1.77% | 26,129 |
| Dec 18, 2025 | 80.00 | 80.00 | 77.84 | 79.00 | 65.47 | -1.25% | 17,014 |
| Dec 17, 2025 | 81.18 | 82.22 | 79.40 | 80.00 | 66.30 | -0.76% | 23,925 |
| Dec 16, 2025 | 79.50 | 81.05 | 79.49 | 80.61 | 66.80 | 1.90% | 99,992 |
| Dec 15, 2025 | 76.45 | 79.54 | 76.45 | 79.11 | 65.56 | 1.42% | 23,446 |
| Dec 11, 2025 | 76.00 | 78.16 | 76.00 | 78.00 | 64.64 | 2.65% | 19,571 |
| Dec 10, 2025 | 74.50 | 76.40 | 74.50 | 75.99 | 62.97 | 2.45% | 43,514 |
| Dec 9, 2025 | 73.25 | 74.67 | 72.50 | 74.17 | 61.47 | 1.73% | 22,201 |
| Dec 8, 2025 | 74.00 | 74.00 | 71.34 | 72.91 | 60.42 | -1.47% | 71,728 |
| Dec 5, 2025 | 74.35 | 74.60 | 72.86 | 74.00 | 61.32 | -0.47% | 39,679 |
| Dec 4, 2025 | 73.62 | 74.94 | 73.62 | 74.35 | 61.61 | -0.51% | 6,658 |
| Dec 3, 2025 | 74.24 | 74.94 | 74.03 | 74.73 | 61.93 | -0.33% | 6,546 |
| Dec 2, 2025 | 72.51 | 74.98 | 72.50 | 74.98 | 62.14 | 3.55% | 43,565 |