Skip to main content
Federated Hermes Short Duration High Yield ETF (FHYS)
NYSEARCA: FHYS · Real-Time Price · USD
23.20
+0.02 (0.10%)
Nov 21, 2024, 3:34 PM EST - Market closed

FHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.1823.2323.1623.1823.18-32,735
Nov 19, 202423.1323.1923.1323.1823.180.15%3,175
Nov 18, 202423.1923.2023.1023.1523.150.06%10,850
Nov 15, 202423.1223.1723.1023.1323.13-0.09%12,103
Nov 14, 202423.1523.1823.1523.1523.150.04%12,281
Nov 13, 202423.1623.1623.1423.1423.14-5,694
Nov 12, 202423.1623.1723.1323.1423.14-0.22%32,507
Nov 11, 202423.1723.2223.1723.1923.19-0.04%7,446
Nov 8, 202423.2023.2423.1823.2023.200.04%6,020
Nov 7, 202423.1123.2023.1123.1923.190.37%16,117
Nov 6, 202423.1123.1123.1123.1123.110.02%364
Nov 5, 202423.1023.1223.0723.1023.100.09%10,134
Nov 4, 202423.1223.1823.0723.0823.080.17%39,090
Nov 1, 202423.0723.1123.0423.0423.04-0.04%33,430
Oct 31, 202423.1123.1123.0523.0523.05-0.52%8,167
Oct 30, 202423.2023.3123.1623.1723.06-0.09%37,455
Oct 29, 202423.1223.2523.1223.1923.08-0.04%42,061
Oct 28, 202423.2223.2523.1823.2023.090.15%40,686
Oct 25, 202423.1823.2223.1523.1723.060.06%46,375
Oct 24, 202423.1623.2223.1523.1523.040.13%8,853
Oct 23, 202423.1523.1723.1223.1223.01-0.22%11,088
Oct 22, 202423.2223.2823.1423.1723.06-31,232
Oct 21, 202423.2623.2623.1723.1723.06-0.26%68,672
Oct 18, 202423.2123.3223.2123.2323.120.09%45,717
Oct 17, 202423.2523.3023.1623.2123.10-0.02%59,705
Oct 16, 202423.2123.2123.2123.2123.110.05%1,063
Oct 15, 202423.1823.2223.1723.2023.100.01%11,889
Oct 14, 202423.1523.2023.1523.2023.090.25%2,449
Oct 11, 202423.1423.1623.1423.1423.030.09%2,478
Oct 10, 202423.1123.1723.1023.1223.010.02%3,080
Oct 9, 202423.1123.1223.1123.1223.010.02%1,279
Oct 8, 202423.0823.1123.0823.1123.010.11%494
Oct 7, 202423.1123.1123.0823.0922.98-0.24%628
Oct 4, 202423.1523.1623.1323.1423.03-1,545
Oct 3, 202423.1323.1823.1323.1423.03-2,991
Oct 2, 202423.1423.1623.1423.1423.03-0.09%1,332
Oct 1, 202423.1423.2423.1423.1623.050.04%3,130
Sep 30, 202423.1723.2623.1423.1523.04-0.52%18,734
Sep 27, 202423.2523.2923.2523.2723.050.11%2,893
Sep 26, 202423.2223.2623.2223.2523.020.13%402
Sep 25, 202423.2323.2323.2223.2222.99-0.06%4,183
Sep 24, 202423.2523.2923.2223.2323.01-0.13%4,519
Sep 23, 202423.2323.2823.2323.2623.040.04%1,479
Sep 20, 202423.2123.2623.2123.2523.030.07%2,021
Sep 19, 202423.2323.2323.2323.2323.010.08%2
Sep 18, 202423.1823.2323.1623.2222.990.09%3,446
Sep 17, 202423.1723.1923.1723.1922.97-0.07%202
Sep 16, 202423.1823.2423.1823.2122.990.22%2,468
Sep 13, 202423.1623.1623.1623.1622.94-1,004
Sep 12, 202423.1323.2223.1323.1622.940.10%3,606
Sep 11, 202423.1023.1423.1023.1422.920.12%1,298
Sep 10, 202423.1123.1223.1123.1122.89-0.06%1,542
Sep 9, 202423.1023.1423.1023.1222.900.08%1,435
Sep 6, 202423.1023.1123.0923.1122.88-0.08%648
Sep 5, 202423.1223.1223.1023.1222.900.16%1,810
Sep 4, 202423.0423.0923.0423.0922.870.22%305
Sep 3, 202423.0423.0523.0423.0422.820.01%729
Aug 30, 202423.0423.0423.0323.0322.81-0.48%1,188
Aug 29, 202423.1523.1523.1523.1522.80-60
Aug 28, 202423.1523.1523.1423.1522.80-0.06%3,290
Aug 27, 202423.1623.1623.1523.1622.810.21%905
Aug 26, 202423.1523.1523.0623.1122.76-0.14%5,662
Aug 23, 202423.1523.1523.1523.1522.800.33%253
Aug 22, 202423.0923.0923.0723.0722.72-0.11%231
Aug 21, 202423.0723.1223.0723.1022.750.17%1,643
Aug 20, 202423.0923.0923.0623.0622.71-0.14%412
Aug 19, 202423.0923.1523.0923.0922.740.07%2,242
Aug 16, 202423.0423.0823.0123.0722.720.24%2,336
Aug 15, 202423.0323.0323.0223.0222.67-0.02%358
Aug 14, 202423.0123.0723.0023.0222.670.16%6,934
Aug 13, 202422.9822.9822.9822.9822.640.22%1
Aug 12, 202422.9322.9522.9322.9322.590.03%1,115
Aug 9, 202422.9122.9322.9122.9322.580.02%1,266
Aug 8, 202422.9622.9622.9122.9222.58-0.07%8,490
Aug 7, 202422.9722.9722.9322.9422.590.02%1,369
Aug 6, 202422.9322.9322.9322.9322.590.29%748
Aug 5, 202422.8822.8822.8622.8622.52-0.38%421
Aug 2, 202422.9822.9922.9522.9522.61-0.56%60,732
Aug 1, 202423.0323.0823.0323.0822.730.12%3,809
Jul 31, 202423.0423.0523.0323.0522.71-0.51%1,229
Jul 30, 202423.2223.2223.1723.1722.68-0.05%1,320
Jul 29, 202423.2123.2123.1723.1822.690.03%3,703
Jul 26, 202423.1823.1923.1823.1822.680.06%582
Jul 25, 202423.1623.1623.1623.1622.670.05%242
Jul 24, 202423.1623.1623.1423.1522.66-0.19%811
Jul 23, 202423.2023.2023.2023.2022.700.11%585
Jul 22, 202423.1723.1723.1723.1722.680.30%23
Jul 19, 202423.1023.1023.0923.1022.61-0.17%2,754
Jul 18, 202423.1423.1423.1423.1422.65-0.09%11
Jul 17, 202423.1123.1623.1123.1622.67-0.06%1,002
Jul 16, 202423.1323.1823.1023.1822.680.15%4,514
Jul 15, 202423.1423.1423.1423.1422.650.08%880
Jul 12, 202423.1223.1223.1223.1222.630.10%8
Jul 11, 202423.0923.1023.0923.1022.600.16%1,788
Jul 10, 202423.0323.0723.0323.0622.570.20%5,094
Jul 9, 202423.0223.0223.0223.0222.52-0.04%44
Jul 8, 202423.0323.0323.0323.0322.53-0.11%25
Jul 5, 202423.0223.0523.0223.0522.560.30%674
Jul 3, 202422.9522.9822.9522.9822.490.08%301
Jul 2, 202422.9522.9622.9522.9622.470.18%980