Grupo Herdez, S.A.B. de C.V. (HERDEZ.MX)

Compare

54.40

-0.12

(-0.22%)

As of 11:18:19 AM CST. Market Open.

Currency in MXN

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	54.50	54.60	54.40	54.40	54.40	12,665
Apr 4, 2025	55.70	55.99	54.52	54.52	54.52	27,500
Apr 3, 2025	55.66	56.29	55.04	55.56	55.56	24,215
Apr 2, 2025	55.54	56.49	55.54	55.68	55.68	3,567
Apr 1, 2025	55.70	56.10	55.01	55.53	55.53	23,479
Mar 31, 2025	55.79	55.80	55.00	55.80	55.80	16,105
Mar 28, 2025	56.00	56.00	55.30	55.78	55.78	29,949
Mar 27, 2025	55.61	56.19	55.55	56.19	56.19	27,836
Mar 26, 2025	56.39	56.50	55.61	55.61	55.61	42,236
Mar 25, 2025	55.68	56.45	55.68	56.00	56.00	39,189
Mar 24, 2025	55.61	56.50	55.61	56.00	56.00	30,501
Mar 21, 2025	56.19	56.50	55.63	56.29	56.29	39,696
Mar 20, 2025	56.00	57.04	55.50	55.74	55.74	83,961
Mar 19, 2025	55.99	56.30	55.55	55.56	55.56	10,426
Mar 18, 2025	56.00	56.00	55.30	55.99	55.99	55,386
Mar 14, 2025	56.05	56.60	54.70	55.79	55.79	45,265
Mar 13, 2025	56.66	56.66	55.90	56.20	56.20	17,137
Mar 12, 2025	54.02	56.65	54.02	56.65	56.65	26,033
Mar 11, 2025	57.00	57.00	53.94	55.47	55.47	55,450
Mar 10, 2025	57.98	57.98	56.50	57.00	57.00	15,965
Mar 7, 2025	56.21	58.00	55.85	58.00	58.00	100,816
Mar 6, 2025	57.12	57.40	55.65	55.94	55.94	34,542
Mar 5, 2025	54.21	57.52	54.21	56.59	56.59	58,169
Mar 4, 2025	54.25	54.68	53.70	54.68	54.68	8,938
Mar 3, 2025	53.52	54.45	53.52	54.45	54.45	11,295
Feb 28, 2025	55.00	55.00	53.21	53.71	53.71	87,255
Feb 27, 2025	54.22	54.22	53.30	54.00	54.00	116,107
Feb 26, 2025	53.98	54.50	53.00	54.25	54.25	128,704
Feb 25, 2025	53.98	54.43	53.10	54.43	54.43	102,545
Feb 24, 2025	55.10	55.10	53.30	53.60	53.60	248,356
Feb 21, 2025	55.96	56.00	54.54	54.56	54.56	381,614
Feb 20, 2025	55.83	56.70	54.51	54.65	54.65	98,201
Feb 19, 2025	56.95	57.00	55.35	56.23	56.23	280,755
Feb 18, 2025	57.00	57.26	56.20	57.26	57.26	27,380
Feb 17, 2025	56.08	56.93	56.00	56.93	56.93	24,225
Feb 14, 2025	56.31	57.10	55.77	56.00	56.00	27,743
Feb 13, 2025	56.48	57.63	56.48	57.46	57.46	44,027
Feb 12, 2025	56.20	57.03	56.20	57.03	57.03	30,057
Feb 11, 2025	55.48	56.83	55.30	56.74	56.74	41,938
Feb 10, 2025	55.70	55.70	54.91	55.35	55.35	25,460
Feb 7, 2025	55.20	55.42	54.90	55.42	55.42	50,628
Feb 6, 2025	55.85	55.85	54.12	54.90	54.90	32,762
Feb 5, 2025	53.23	55.22	53.15	54.96	54.96	95,070
Feb 4, 2025	56.19	56.19	52.00	52.74	52.74	346,771
Jan 31, 2025	56.04	56.99	54.91	55.83	55.83	43,697
Jan 30, 2025	55.44	56.33	55.41	56.33	56.33	17,130
Jan 29, 2025	56.00	56.00	55.15	55.34	55.34	13,278
Jan 28, 2025	55.73	55.94	55.50	55.94	55.94	19,169
Jan 27, 2025	55.35	55.73	55.01	55.73	55.73	12,880
Jan 24, 2025	55.09	55.51	55.01	55.03	55.03	77,681
Jan 23, 2025	55.05	55.99	54.90	55.08	55.08	55,231
Jan 22, 2025	55.03	55.70	55.01	55.60	55.60	27,117
Jan 21, 2025	54.61	55.60	54.61	55.03	55.03	18,040
Jan 20, 2025	55.00	55.55	55.00	55.55	55.55	1,026
Jan 17, 2025	54.25	55.22	54.25	55.20	55.20	56,391
Jan 16, 2025	55.16	55.84	54.52	55.20	55.20	28,401
Jan 15, 2025	54.50	55.50	54.50	55.30	55.30	67,938
Jan 14, 2025	54.26	55.50	53.00	54.99	54.99	69,637
Jan 13, 2025	55.00	55.31	54.16	54.26	54.26	93,410
Jan 10, 2025	55.10	55.12	54.90	55.05	55.05	46,598
Jan 9, 2025	55.00	56.35	55.00	55.10	55.10	55,776
Jan 8, 2025	55.00	55.16	54.53	54.53	54.53	27,186
Jan 7, 2025	55.49	55.49	54.85	54.85	54.85	11,983
Jan 6, 2025	55.30	55.50	54.94	55.04	55.04	21,898
Jan 3, 2025	55.20	56.00	54.93	54.93	54.93	34,330
Jan 2, 2025	54.75	55.20	54.65	55.20	55.20	24,472
Dec 31, 2024	54.90	55.30	54.05	54.08	54.08	57,843
Dec 30, 2024	55.89	56.00	53.56	53.81	53.81	51,041
Dec 27, 2024	55.33	55.50	53.56	55.50	55.50	25,922
Dec 26, 2024	55.00	55.10	53.50	55.00	55.00	12,452
Dec 24, 2024	54.53	54.80	52.84	54.80	54.80	8,396
Dec 23, 2024	52.89	54.34	52.00	54.34	54.34	42,849
Dec 20, 2024	52.52	53.98	51.31	51.31	51.31	74,175
Dec 19, 2024	53.81	53.85	53.10	53.70	53.70	128,428
Dec 18, 2024	53.98	53.98	53.30	53.82	53.82	58,223
Dec 17, 2024	54.59	54.70	52.51	52.51	52.51	38,644
Dec 16, 2024	53.58	54.70	53.02	54.20	54.20	40,592
Dec 13, 2024	54.40	54.68	53.98	54.68	54.68	8,505
Dec 11, 2024	53.90	54.47	53.50	54.03	54.03	31,432
Dec 10, 2024	53.00	54.30	53.00	53.87	53.87	20,319
Dec 9, 2024	53.90	54.05	53.64	54.05	54.05	3,853
Dec 6, 2024	53.50	54.00	53.00	54.00	54.00	51,815
Dec 5, 2024	52.31	53.50	52.05	53.31	53.31	72,650
Dec 4, 2024	52.66	53.30	52.66	53.30	53.30	36,300
Dec 3, 2024	52.35	53.05	52.35	52.90	52.90	40,150
Dec 2, 2024	51.00	52.33	51.00	52.33	52.33	35,861
Nov 29, 2024	51.35	52.05	50.37	50.80	50.80	24,859
Nov 28, 2024	50.11	51.54	49.85	51.54	51.54	55,891
Nov 27, 2024	50.00	51.00	48.09	48.09	48.09	290,116
Nov 26, 2024	50.90	50.92	49.68	50.15	50.15	41,834
Nov 25, 2024	51.00	51.58	50.55	50.55	50.55	79,277
Nov 22, 2024	51.00	51.16	50.60	50.65	50.65	68,448
Nov 21, 2024	51.58	51.97	50.00	50.26	50.26	123,517
Nov 20, 2024	50.01	51.52	50.00	51.52	51.52	25,548
Nov 19, 2024	51.40	51.41	48.70	49.70	49.70	28,624
Nov 15, 2024	51.25	52.00	50.83	50.83	50.83	17,333
Nov 14, 2024	52.76	53.19	51.25	51.25	51.25	16,843
Nov 13, 2024	52.75	53.50	52.01	52.01	52.01	19,005
Nov 12, 2024	51.96	52.80	51.85	52.80	52.80	13,373
Nov 11, 2024	51.75	52.00	51.45	52.00	52.00	16,274
Nov 8, 2024	53.11	53.70	51.13	51.30	51.30	33,778
Nov 7, 2024	52.35	53.29	52.26	53.00	53.00	14,859
Nov 6, 2024	51.10	52.50	51.06	52.30	52.30	42,839
Nov 5, 2024	50.91	51.10	50.82	50.82	50.82	40,720
Nov 4, 2024	51.96	52.20	50.03	50.80	50.80	22,148
Nov 1, 2024	52.34	52.35	52.01	52.03	52.03	3,476
Oct 31, 2024	51.41	53.40	50.70	52.40	52.40	22,637
Oct 30, 2024	51.40	51.55	51.15	51.15	51.15	54,314
Oct 29, 2024	51.45	51.52	51.28	51.28	51.28	87,774
Oct 28, 2024	51.40	51.56	51.19	51.19	51.19	33,319
Oct 25, 2024	52.25	52.32	51.30	51.30	51.30	186,219
Oct 24, 2024	52.45	52.89	52.20	52.20	52.20	10,017
Oct 23, 2024	52.63	52.89	52.20	52.20	52.20	23,588
Oct 22, 2024	53.11	53.11	52.00	52.63	52.63	27,059
Oct 21, 2024	53.04	53.99	52.25	52.70	52.70	39,936
Oct 18, 2024	53.20	53.24	52.33	53.04	53.04	16,637
Oct 17, 2024	53.09	53.75	52.20	53.33	53.33	19,655
Oct 16, 2024	52.99	52.99	52.15	52.65	52.65	21,893
Oct 15, 2024	52.67	53.00	52.00	52.99	52.99	13,877
Oct 14, 2024	53.00	53.00	52.30	52.67	52.67	9,143
Oct 11, 2024	53.30	53.30	52.70	52.90	52.90	8,665
Oct 10, 2024	53.81	54.05	53.20	53.25	53.25	34,552
Oct 9, 2024	53.21	54.05	53.21	53.60	53.60	21,410
Oct 8, 2024	53.70	53.70	53.00	53.16	53.16	16,599
Oct 7, 2024	54.00	54.20	53.70	53.70	53.70	6,181
Oct 4, 2024	53.84	54.20	53.84	53.90	53.90	4,513
Oct 3, 2024	54.40	54.45	53.83	53.83	53.83	37,884
Oct 2, 2024	54.54	54.85	54.23	54.57	54.57	47,529
Sep 30, 2024	53.95	55.00	53.90	54.41	54.41	32,805
Sep 27, 2024	53.59	55.33	52.45	55.09	55.09	122,698
Sep 26, 2024	52.72	52.72	52.45	52.45	52.45	3,918
Sep 25, 2024	51.60	53.00	51.34	52.76	52.76	14,221
Sep 24, 2024	51.36	51.55	51.10	51.40	51.40	30,286
Sep 23, 2024	51.56	51.60	51.25	51.30	51.30	113,211
Sep 20, 2024	51.64	51.84	51.50	51.55	51.55	26,276
Sep 19, 2024	52.00	52.00	51.40	51.70	51.70	296,159
Sep 18, 2024	51.60	52.41	51.35	52.00	52.00	105,694
Sep 17, 2024	52.00	52.00	51.50	51.55	51.55	82,785
Sep 13, 2024	53.00	53.20	51.10	51.74	51.74	37,578
Sep 12, 2024	53.53	53.53	52.85	53.00	53.00	71,997
Sep 11, 2024	52.99	53.50	52.75	53.50	53.50	13,815
Sep 10, 2024	53.71	53.71	52.63	53.16	53.16	22,095
Sep 9, 2024	54.00	54.00	53.40	53.75	53.75	5,482
Sep 6, 2024	54.50	54.50	54.00	54.00	54.00	8,344
Sep 5, 2024	54.80	54.80	54.25	54.35	54.35	12,137
Sep 4, 2024	54.53	54.89	54.53	54.74	54.74	16,250
Sep 3, 2024	55.35	55.35	54.35	54.85	54.85	13,850
Sep 2, 2024	57.00	57.00	55.01	55.29	55.29	15,273
Aug 30, 2024	54.02	61.64	53.12	55.30	55.30	47,674
Aug 29, 2024	52.91	54.50	52.91	54.50	54.50	24,771
Aug 28, 2024	53.69	53.69	53.00	53.00	53.00	8,227
Aug 27, 2024	53.00	53.65	52.90	53.08	53.08	41,309
Aug 26, 2024	53.00	53.10	52.50	52.50	52.50	439,231
Aug 23, 2024	52.75	53.20	52.75	53.10	53.10	51,490
Aug 22, 2024	53.11	53.19	52.75	52.95	52.95	16,303
Aug 21, 2024	53.15	53.55	53.00	53.05	53.05	26,095
Aug 20, 2024	53.23	53.25	53.00	53.15	53.15	32,256
Aug 19, 2024	52.29	52.90	52.05	52.60	52.60	34,301
Aug 16, 2024	53.53	53.53	50.00	50.00	50.00	483,020
Aug 15, 2024	53.00	53.38	52.83	53.38	53.38	55,715
Aug 14, 2024	53.96	54.00	53.03	53.03	53.03	27,422
Aug 13, 2024	53.23	54.02	53.23	53.96	53.96	9,349
Aug 12, 2024	52.79	53.46	52.51	53.46	53.46	23,908
Aug 9, 2024	52.67	52.78	52.50	52.78	52.78	17,020
Aug 8, 2024	52.95	52.95	52.50	52.70	52.70	69,429
Aug 7, 2024	52.38	53.00	52.38	52.95	52.95	36,113
Aug 6, 2024	52.21	52.35	52.14	52.30	52.30	132,011
Aug 5, 2024	53.20	53.20	52.13	52.25	52.25	6,272
Aug 2, 2024	54.30	54.30	53.14	53.20	53.20	14,584
Aug 1, 2024	53.99	54.50	53.99	54.30	54.30	5,936
Jul 31, 2024	53.67	54.35	53.51	54.30	54.30	74,929
Jul 30, 2024	52.76	53.89	52.71	53.30	53.30	47,954
Jul 29, 2024	52.75	53.40	52.75	52.75	52.75	51,156
Jul 26, 2024	51.52	53.00	51.52	53.00	53.00	54,521
Jul 25, 2024	51.20	51.59	51.09	51.40	51.40	19,235
Jul 24, 2024	51.00	51.77	51.00	51.01	51.01	8,894
Jul 23, 2024	51.85	51.99	51.30	51.99	51.99	13,336
Jul 22, 2024	51.81	52.00	51.81	51.84	51.84	9,178
Jul 19, 2024	51.32	52.06	51.10	52.06	52.06	14,623
Jul 18, 2024	52.51	52.55	51.21	51.31	51.31	10,478
Jul 17, 2024	53.05	53.05	52.38	52.79	52.79	27,531
Jul 16, 2024	52.76	53.11	52.60	53.00	53.00	22,948
Jul 15, 2024	52.50	52.98	52.50	52.75	52.75	11,188
Jul 12, 2024	51.78	52.61	51.70	52.59	52.59	59,322
Jul 11, 2024	51.79	52.21	51.44	52.21	52.21	26,131
Jul 10, 2024	51.31	51.90	51.00	51.75	51.75	118,883
Jul 9, 2024	52.42	52.43	51.69	52.09	52.09	50,729
Jul 8, 2024	53.50	53.50	51.71	52.33	52.33	54,343
Jul 5, 2024	52.89	53.58	52.89	53.29	53.29	72,633
Jul 4, 2024	53.33	54.36	52.83	52.89	52.89	38,540
Jul 3, 2024	54.28	54.28	53.16	53.16	53.16	72,112
Jul 2, 2024	53.53	54.84	53.19	54.61	54.61	36,586
Jul 1, 2024	52.89	53.90	52.89	53.49	53.49	18,025
Jun 28, 2024	52.94	53.42	51.83	53.19	53.19	27,884
Jun 27, 2024	52.96	53.76	52.58	52.83	52.83	23,816
Jun 26, 2024	51.62	52.98	51.35	52.95	52.95	46,992
Jun 25, 2024	51.22	51.59	50.80	51.59	51.59	643,182
Jun 24, 2024	50.70	51.20	50.70	51.10	51.10	341,767
Jun 21, 2024	51.43	51.43	49.70	49.70	49.70	166,301
Jun 20, 2024	51.15	51.30	50.90	51.29	51.29	46,360
Jun 19, 2024	50.90	51.33	50.80	51.33	51.33	22,620
Jun 18, 2024	51.95	51.95	50.67	50.71	50.71	25,497
Jun 17, 2024	52.89	53.20	51.10	51.10	51.10	144,210
Jun 14, 2024	53.20	53.44	51.45	52.21	52.21	32,227
Jun 13, 2024	53.67	53.89	53.20	53.20	53.20	44,271
Jun 12, 2024	52.94	54.71	52.94	53.95	53.95	45,991
Jun 11, 2024	53.33	53.33	52.90	52.90	52.90	20,169
Jun 10, 2024	52.57	53.41	52.50	52.63	52.63	34,660
Jun 7, 2024	52.99	53.18	52.47	52.80	52.80	115,292
Jun 6, 2024	53.03	53.40	52.50	52.99	52.99	35,124
Jun 5, 2024	50.67	53.33	50.60	53.33	53.33	425,799
Jun 4, 2024	51.63	51.63	50.10	50.14	50.14	474,047
Jun 3, 2024	51.13	51.40	50.93	50.93	50.93	80,441
May 31, 2024	51.72	51.72	51.23	51.23	51.23	276,119
May 30, 2024	51.84	51.85	51.50	51.50	51.50	34,023
May 29, 2024	50.73	51.85	50.53	51.10	51.10	415,716
May 28, 2024	52.20	52.20	50.51	50.83	50.83	399,388
May 27, 2024	51.45	52.29	51.30	52.29	52.29	14,470
May 24, 2024	50.26	51.30	50.25	51.30	51.30	125,938
May 23, 2024	49.63	50.26	49.62	50.26	50.26	73,316
May 22, 2024	50.23	50.23	49.00	49.40	49.40	111,844
May 21, 2024	50.10	50.13	49.95	50.13	50.13	221,229
May 20, 2024	50.26	50.26	49.60	49.75	49.75	136,778
May 17, 2024	49.23	50.26	48.50	50.26	50.26	120,845
May 16, 2024	49.01	49.15	48.61	49.01	49.01	175,270
May 15, 2024	50.26	50.26	48.13	48.87	48.87	78,562
May 14, 2024	49.70	50.26	49.70	49.99	49.99	6,759
May 13, 2024	48.79	49.88	48.79	49.88	49.88	38,644
May 10, 2024	50.61	50.81	48.03	48.84	48.84	13,312
May 9, 2024	1.50 Dividend
May 9, 2024	49.55	51.00	49.50	50.64	50.64	27,614
May 8, 2024	49.55	50.00	49.25	49.39	47.89	12,738
May 7, 2024	48.90	49.63	48.89	49.32	47.82	14,283
May 6, 2024	48.80	49.00	48.63	49.00	47.51	78,152
May 3, 2024	48.63	48.90	48.63	48.85	47.37	20,641
May 2, 2024	48.53	49.12	48.40	49.00	47.51	1,017,326
Apr 30, 2024	48.50	49.13	48.10	48.33	46.86	349,746
Apr 29, 2024	47.60	48.28	47.60	48.28	46.81	31,047
Apr 26, 2024	47.60	47.60	47.25	47.50	46.06	9,599
Apr 25, 2024	47.01	47.68	47.01	47.68	46.23	39,007
Apr 24, 2024	47.54	47.65	47.01	47.13	45.70	135,604
Apr 23, 2024	45.88	47.70	45.50	47.70	46.25	175,555
Apr 22, 2024	43.51	46.00	43.51	45.50	44.12	41,987
Apr 19, 2024	44.30	45.05	43.60	43.60	42.28	104,930
Apr 18, 2024	42.65	44.25	42.65	44.10	42.76	37,907
Apr 17, 2024	42.59	42.70	42.35	42.65	41.35	20,726
Apr 16, 2024	43.00	43.43	41.11	42.00	40.72	43,965
Apr 15, 2024	43.59	44.20	42.70	42.70	41.40	8,183
Apr 12, 2024	42.71	43.63	42.71	43.25	41.94	9,331
Apr 11, 2024	44.27	44.27	42.64	42.64	41.35	38,658
Apr 10, 2024	44.75	44.75	43.80	44.20	42.86	13,960
Apr 9, 2024	44.69	44.69	44.55	44.60	43.25	6,833
Apr 8, 2024	43.79	44.98	43.79	44.70	43.34	6,963

BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.

55.39

-1.60%

KUOA.MX Grupo KUO, S.A.B. de C.V.

39.00

-2.50%

4GM.SG Grupo Bimbo SAB de CV

2.3600

-5.60%

GRUMAB.MX Gruma, S.A.B. de C.V.

358.74

-1.54%

MKC-V McCormick & Company, Incorporated

75.01

-1.76%

LWAY Lifeway Foods, Inc.

23.87

-0.46%

ABF.L Associated British Foods plc

1,880.00

-3.12%

HLF Herbalife Ltd.

7.67

-7.26%

MKC McCormick & Company, Incorporated

75.05

-1.27%

NESN.SW Nestlé S.A.

83.62

-4.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Grupo Herdez, S.A.B. de C.V. (HERDEZ.MX)

Related Tickers