Skip to main content
Federated Hermes Short Duration High Yield ETF (FHYS)
NYSEARCA: FHYS · Real-Time Price · USD
23.13
+0.04 (0.16%)
Dec 26, 2024, 3:56 PM EST - Market closed

FHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202423.0923.1423.0723.1323.130.16%9,491
Dec 24, 202423.0723.0923.0623.0923.090.08%6,171
Dec 23, 202423.0923.0923.0723.0823.08-0.02%3,217
Dec 20, 202422.9723.1022.9723.0823.080.31%12,896
Dec 19, 202423.0423.0523.0123.0123.01-0.05%16,725
Dec 18, 202423.1523.1623.0223.0223.02-0.60%16,572
Dec 17, 202423.1523.2123.1523.1623.16-0.07%20,958
Dec 16, 202423.1623.2123.1623.1823.180.12%13,389
Dec 13, 202423.1723.1923.1523.1523.15-0.13%16,031
Dec 12, 202423.2023.2123.1823.1823.18-0.06%19,285
Dec 11, 202423.2123.2223.1923.2023.200.08%25,716
Dec 10, 202423.1723.2123.1723.1823.18-0.04%41,657
Dec 9, 202423.2023.2423.1723.1923.19-0.09%16,990
Dec 6, 202423.2423.2423.1823.2123.210.15%16,723
Dec 5, 202423.2023.2023.1623.1723.17-0.04%9,399
Dec 4, 202423.2123.2123.1623.1823.18-10,174
Dec 3, 202423.1423.2323.1423.1823.180.04%24,455
Dec 2, 202425.3425.3423.1323.1723.17-95,260
Nov 29, 202423.2523.2523.1623.1723.17-0.43%67,761
Nov 27, 202423.2323.3123.2223.2723.160.30%105,642
Nov 26, 202423.3223.3223.2023.2023.09-0.18%40,450
Nov 25, 202423.3623.3623.2123.2423.130.17%31,720
Nov 22, 202423.1923.2523.1823.2023.090.07%18,797
Nov 21, 202423.1923.2323.1923.1923.080.02%10,317
Nov 20, 202423.1823.2323.1623.1823.07-32,735
Nov 19, 202423.1323.1923.1323.1823.070.15%3,175
Nov 18, 202423.1923.2023.1023.1523.040.06%10,850
Nov 15, 202423.1223.1723.1023.1323.02-0.09%12,103
Nov 14, 202423.1523.1823.1523.1523.040.04%12,281
Nov 13, 202423.1623.1623.1423.1423.03-5,694
Nov 12, 202423.1623.1723.1323.1423.03-0.22%32,507
Nov 11, 202423.1723.2223.1723.1923.08-0.04%7,446
Nov 8, 202423.2023.2423.1823.2023.090.04%6,020
Nov 7, 202423.1123.2023.1123.1923.080.37%16,117
Nov 6, 202423.1123.1123.1123.1123.000.02%364
Nov 5, 202423.1023.1223.0723.1022.990.09%10,134
Nov 4, 202423.1223.1823.0723.0822.970.17%39,090
Nov 1, 202423.0723.1123.0423.0422.93-0.04%33,430
Oct 31, 202423.1123.1123.0523.0522.94-0.52%8,167
Oct 30, 202423.2023.3123.1623.1722.96-0.09%37,455
Oct 29, 202423.1223.2523.1223.1922.97-0.04%42,061
Oct 28, 202423.2223.2523.1823.2022.980.15%40,686
Oct 25, 202423.1823.2223.1523.1722.950.06%46,375
Oct 24, 202423.1623.2223.1523.1522.940.13%8,853
Oct 23, 202423.1523.1723.1223.1222.91-0.22%11,088
Oct 22, 202423.2223.2823.1423.1722.96-31,232
Oct 21, 202423.2623.2623.1723.1722.96-0.26%68,672
Oct 18, 202423.2123.3223.2123.2323.010.09%45,717
Oct 17, 202423.2523.3023.1623.2122.99-0.02%59,705
Oct 16, 202423.2123.2123.2123.2123.000.05%1,063
Oct 15, 202423.1823.2223.1723.2022.990.01%11,889
Oct 14, 202423.1523.2023.1523.2022.980.25%2,449
Oct 11, 202423.1423.1623.1423.1422.930.09%2,478
Oct 10, 202423.1123.1723.1023.1222.910.02%3,080
Oct 9, 202423.1123.1223.1123.1222.900.02%1,279
Oct 8, 202423.0823.1123.0823.1122.900.11%494
Oct 7, 202423.1123.1123.0823.0922.87-0.24%628
Oct 4, 202423.1523.1623.1323.1422.93-1,545
Oct 3, 202423.1323.1823.1323.1422.93-2,991
Oct 2, 202423.1423.1623.1423.1422.93-0.09%1,332
Oct 1, 202423.1423.2423.1423.1622.940.04%3,130
Sep 30, 202423.1723.2623.1423.1522.94-0.52%18,734
Sep 27, 202423.2523.2923.2523.2722.940.11%2,893
Sep 26, 202423.2223.2623.2223.2522.910.13%402
Sep 25, 202423.2323.2323.2223.2222.88-0.06%4,183
Sep 24, 202423.2523.2923.2223.2322.90-0.13%4,519
Sep 23, 202423.2323.2823.2323.2622.930.04%1,479
Sep 20, 202423.2123.2623.2123.2522.920.07%2,021
Sep 19, 202423.2323.2323.2323.2322.900.08%2
Sep 18, 202423.1823.2323.1623.2222.880.09%3,446
Sep 17, 202423.1723.1923.1723.1922.86-0.07%202
Sep 16, 202423.1823.2423.1823.2122.880.22%2,468
Sep 13, 202423.1623.1623.1623.1622.83-1,004
Sep 12, 202423.1323.2223.1323.1622.830.10%3,606
Sep 11, 202423.1023.1423.1023.1422.810.12%1,298
Sep 10, 202423.1123.1223.1123.1122.78-0.06%1,542
Sep 9, 202423.1023.1423.1023.1222.790.08%1,435
Sep 6, 202423.1023.1123.0923.1122.78-0.08%648
Sep 5, 202423.1223.1223.1023.1222.790.16%1,810
Sep 4, 202423.0423.0923.0423.0922.760.22%305
Sep 3, 202423.0423.0523.0423.0422.710.01%729
Aug 30, 202423.0423.0423.0323.0322.70-0.48%1,188
Aug 29, 202423.1523.1523.1523.1522.69-60
Aug 28, 202423.1523.1523.1423.1522.69-0.06%3,290
Aug 27, 202423.1623.1623.1523.1622.700.21%905
Aug 26, 202423.1523.1523.0623.1122.66-0.14%5,662
Aug 23, 202423.1523.1523.1523.1522.690.33%253
Aug 22, 202423.0923.0923.0723.0722.62-0.11%231
Aug 21, 202423.0723.1223.0723.1022.640.17%1,643
Aug 20, 202423.0923.0923.0623.0622.60-0.14%412
Aug 19, 202423.0923.1523.0923.0922.630.07%2,242
Aug 16, 202423.0423.0823.0123.0722.620.24%2,336
Aug 15, 202423.0323.0323.0223.0222.56-0.02%358
Aug 14, 202423.0123.0723.0023.0222.570.16%6,934
Aug 13, 202422.9822.9822.9822.9822.530.22%1
Aug 12, 202422.9322.9522.9322.9322.480.03%1,115
Aug 9, 202422.9122.9322.9122.9322.470.02%1,266
Aug 8, 202422.9622.9622.9122.9222.47-0.07%8,490
Aug 7, 202422.9722.9722.9322.9422.480.02%1,369
Aug 6, 202422.9322.9322.9322.9322.480.29%748