BMV · HERDEZ · stock
Grupo Herdez, S.A.B. de C.V. (HERDEZ) stock price history
Every BMV trading session of Grupo Herdez, S.A.B. de C.V. from Jul 15, 2002 to Sep 29, 2026: 6,124 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HERDEZ adjusted close, 2002 to 2026
- MX$73.14
- All time high, 2026
- MX$82.22
- 52 week high, MX$49.21 low
- 6,124
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
HERDEZ key facts
- Grupo Herdez, S.A.B. de C.V. (HERDEZ) closed at MX$55.81 on Sep 29, 2026 on BMV.
- HERDEZ's all time high close is MX$73.14, set on Apr 13, 2026; its all time low close is MX$1.22 on Mar 12, 2003.
- HERDEZ's 52 week range is MX$49.21 to MX$82.22.
- HERDEZ returned +3.3% over the year to Sep 29, 2026 and +88.2% over five years.
- Over ten years HERDEZ returned +107%, +7.5% a year compounded.
- HERDEZ's deepest drawdown was -57.3% from Jan 4, 2021 to Mar 7, 2022.
- DataCedar holds 6,124 daily sessions of HERDEZ history from Jul 15, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
HERDEZ price chart, 2002 to 2026
HERDEZ returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | +0.5% |
| 6 months | -18.2% |
| Year to date | -18.7% |
| 1 year | +3.3% |
| 3 years | +80.6% |
| 5 years | +88.2% |
| 10 years | +106.9% |
| Since Jul 15, 2002 | +3,305% |
| Compound annual growth, 24.2 years | +15.7% |
HERDEZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$73.14 on Apr 13, 2026
- All time low close
- MX$1.22 on Mar 12, 2003
- 52 week high
- MX$82.22 on Apr 13, 2026
- 52 week low
- MX$49.21 on Sep 7, 2026
- Deepest drawdown
- -57.3% from Jan 4, 2021 to Mar 7, 2022, recovered Jul 2, 2024
- Best single session
- +42.9% on Jun 5, 2003
- Worst single session
- -30.2% on Jun 6, 2003
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2002
- 34.1×
- Best calendar year
- 2012, +64%
- Worst calendar year
- 2014, -26%
HERDEZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 15, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$68.79 | MX$82.22 | MX$49.21 | MX$55.81 | -18.9% | 10.7M | 186 |
| 2025 | MX$42.95 | MX$70.34 | MX$40.80 | MX$68.79 | +62.1% | 14.2M | 251 |
| 2024 | MX$35.01 | MX$48.36 | MX$31.27 | MX$42.43 | +20.9% | 17.6M | 251 |
| 2023 | MX$32.47 | MX$38.04 | MX$27.93 | MX$35.10 | +7.4% | 45.3M | 251 |
| 2022 | MX$29.79 | MX$32.89 | MX$17.68 | MX$32.69 | +9.6% | 69.8M | 252 |
| 2021 | MX$37.81 | MX$49.34 | MX$25.88 | MX$29.82 | -21.3% | 44.5M | 253 |
| 2020 | MX$26.00 | MX$39.17 | MX$18.15 | MX$37.89 | +45.9% | 77.4M | 252 |
| 2019 | MX$27.47 | MX$31.47 | MX$25.39 | MX$25.97 | -5.7% | 81.8M | 251 |
| 2018 | MX$29.93 | MX$33.09 | MX$22.50 | MX$27.54 | -8.0% | 70.5M | 251 |
| 2017 | MX$23.47 | MX$30.72 | MX$22.72 | MX$29.93 | +23.8% | 99.3M | 251 |
| 2016 | MX$28.14 | MX$30.20 | MX$21.95 | MX$24.17 | -13.9% | 128.6M | 252 |
| 2015 | MX$21.75 | MX$31.17 | MX$20.11 | MX$28.08 | +29.1% | 117.8M | 251 |
| 2014 | MX$28.28 | MX$29.51 | MX$19.95 | MX$21.75 | -25.9% | 128M | 251 |
| 2013 | MX$23.55 | MX$29.77 | MX$22.66 | MX$29.34 | +25.2% | 103.3M | 249 |
| 2012 | MX$14.28 | MX$23.60 | MX$14.19 | MX$23.43 | +64.2% | 137.6M | 248 |
| 2011 | MX$12.34 | MX$16.05 | MX$11.95 | MX$14.27 | +18.1% | 103.1M | 252 |
| 2010 | MX$9.19 | MX$12.23 | MX$6.04 | MX$12.09 | +31.4% | 279.2M | 249 |
| 2009 | MX$7.26 | MX$9.98 | MX$5.06 | MX$9.19 | +45.5% | 17.3M | 252 |
| 2008 | MX$7.87 | MX$9.77 | MX$5.56 | MX$6.32 | -19.2% | 289.3K | 253 |
| 2007 | MX$5.47 | MX$9.07 | MX$5.28 | MX$7.82 | +42.9% | 2.8M | 253 |
| 2006 | MX$3.50 | MX$6.19 | MX$3.07 | MX$5.47 | +56.1% | 9.1M | 260 |
| 2005 | MX$2.37 | MX$3.50 | MX$2.28 | MX$3.50 | +50.9% | 19.7M | 260 |
| 2004 | MX$1.62 | MX$2.41 | MX$1.62 | MX$2.32 | +43.2% | 36.5M | 262 |
| 2003 | MX$1.71 | MX$2.02 | MX$1.22 | MX$1.62 | -5.5% | 120.4M | 261 |
| 2002 | MX$1.64 | MX$2.06 | MX$1.47 | MX$1.71 | n/a | 1M | 122 |
HERDEZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$55.81 | +10.1% |
| August 2026 | MX$50.70 | -2.1% |
| July 2026 | MX$51.81 | -9.8% |
| June 2026 | MX$57.45 | -4.6% |
| May 2026 | MX$60.19 | -8.6% |
| April 2026 | MX$65.83 | -5.2% |
| March 2026 | MX$69.47 | -1.3% |
| February 2026 | MX$70.39 | +16.4% |
| January 2026 | MX$60.48 | -12.1% |
| December 2025 | MX$68.79 | +15.5% |
| November 2025 | MX$59.58 | +3.9% |
| October 2025 | MX$57.32 | +4.9% |
About the HERDEZ data
Daily bars. 6,124 sessions from Jul 15, 2002 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HERDEZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
HERDEZ share price history
