Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico
· Delayed Price · Currency is MXN 74.00
-0.35 (-0.47%)
At close: Dec 5, 2025
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 65.00 | 65.00 | 62.93 | 64.11 | 64.11 | -0.62% | 25,749 |
| Oct 9, 2025 | 65.88 | 65.88 | 64.00 | 64.51 | 64.51 | -0.77% | 11,758 |
| Oct 8, 2025 | 67.00 | 67.00 | 65.00 | 65.01 | 65.01 | -1.77% | 12,771 |
| Oct 7, 2025 | 65.98 | 66.83 | 65.98 | 66.18 | 66.18 | -1.18% | 4,510 |
| Oct 6, 2025 | 67.00 | 67.51 | 66.54 | 66.97 | 66.97 | 0.03% | 13,005 |
| Oct 3, 2025 | 68.70 | 68.70 | 66.95 | 66.95 | 66.20 | -1.65% | 9,067 |
| Oct 2, 2025 | 68.45 | 68.45 | 67.14 | 68.07 | 67.31 | -0.29% | 13,291 |
| Oct 1, 2025 | 67.00 | 68.56 | 67.00 | 68.27 | 67.51 | 1.55% | 5,953 |
| Sep 30, 2025 | 67.40 | 67.50 | 66.30 | 67.23 | 66.48 | 0.34% | 51,630 |
| Sep 29, 2025 | 68.90 | 68.95 | 66.63 | 67.00 | 66.25 | -2.84% | 62,753 |
| Sep 26, 2025 | 68.00 | 69.24 | 67.70 | 68.96 | 68.19 | 3.70% | 101,719 |