HERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	38.41	38.88	38.41	38.80	38.80	0.85%	8,957
Feb 3, 2025	38.46	38.66	38.22	38.47	38.47	-1.09%	15,109
Jan 31, 2025	39.39	39.39	38.79	38.90	38.90	-1.26%	21,901
Jan 30, 2025	39.09	39.60	39.09	39.39	39.39	0.84%	6,115
Jan 29, 2025	39.20	39.22	39.00	39.06	39.06	-0.10%	3,150
Jan 28, 2025	39.16	39.22	39.03	39.10	39.10	-0.32%	56,591
Jan 27, 2025	39.30	39.44	39.17	39.23	39.23	-0.06%	12,195
Jan 24, 2025	39.34	39.34	39.25	39.25	39.25	-0.28%	21,633
Jan 23, 2025	39.16	39.36	39.16	39.36	39.36	0.65%	11,044
Jan 22, 2025	39.19	39.28	39.10	39.10	39.10	-0.73%	4,167
Jan 21, 2025	39.04	39.44	39.04	39.39	39.39	1.18%	23,482
Jan 17, 2025	38.83	39.03	38.83	38.93	38.93	0.57%	8,573
Jan 16, 2025	38.66	38.83	38.63	38.71	38.71	0.05%	10,860
Jan 15, 2025	38.76	38.77	38.60	38.69	38.69	1.24%	7,010
Jan 14, 2025	38.20	38.29	38.00	38.22	38.22	0.61%	18,177
Jan 13, 2025	37.75	38.01	37.72	37.99	37.99	0.52%	17,108
Jan 10, 2025	37.76	38.06	37.76	37.79	37.79	-1.23%	15,860
Jan 8, 2025	38.19	38.26	37.90	38.26	38.26	0.03%	14,587
Jan 7, 2025	38.44	38.63	38.25	38.25	38.25	-0.37%	24,133
Jan 6, 2025	38.36	38.73	38.36	38.39	38.39	0.36%	9,215
Jan 3, 2025	38.01	38.34	37.95	38.26	38.26	0.71%	5,142
Jan 2, 2025	38.31	38.31	37.85	37.99	37.99	0.20%	10,976
Dec 31, 2024	38.00	38.09	37.85	37.91	37.91	0.15%	9,260
Dec 30, 2024	38.06	38.06	37.61	37.85	37.85	-0.94%	28,791
Dec 27, 2024	38.24	38.31	38.06	38.22	38.05	-0.54%	9,160
Dec 26, 2024	38.10	38.49	38.10	38.42	38.26	0.43%	9,215
Dec 24, 2024	38.10	38.26	38.10	38.26	38.10	0.24%	2,839
Dec 23, 2024	37.89	38.17	37.83	38.17	38.01	0.34%	7,736
Dec 20, 2024	37.82	38.34	37.82	38.04	37.88	0.53%	10,023
Dec 19, 2024	38.25	38.25	37.81	37.84	37.67	-0.25%	6,614
Dec 18, 2024	39.14	39.22	37.93	37.93	37.77	-2.87%	6,526
Dec 17, 2024	39.16	39.19	39.01	39.05	38.88	-0.66%	10,761
Dec 16, 2024	39.51	39.57	39.31	39.31	39.14	-0.78%	8,012
Dec 13, 2024	39.61	39.70	39.60	39.62	39.45	-0.54%	7,742
Dec 12, 2024	40.01	40.01	39.84	39.84	39.67	-0.76%	14,418
Dec 11, 2024	40.23	40.23	40.09	40.14	39.97	0.41%	4,116
Dec 10, 2024	40.19	40.20	39.98	39.98	39.81	-0.60%	1,979
Dec 9, 2024	40.53	40.58	40.22	40.22	40.05	-	8,996
Dec 6, 2024	40.43	40.43	40.13	40.22	40.05	-0.28%	10,333
Dec 5, 2024	40.47	40.47	40.32	40.33	40.16	-0.17%	20,435
Dec 4, 2024	40.42	40.45	40.30	40.40	40.23	-0.05%	8,514
Dec 3, 2024	40.47	40.52	40.41	40.42	40.25	-0.37%	11,374
Dec 2, 2024	40.58	40.58	40.23	40.57	40.40	0.37%	6,300
Nov 29, 2024	40.40	40.42	40.38	40.42	40.25	0.71%	1,881
Nov 27, 2024	40.15	40.49	40.13	40.13	39.96	-0.01%	19,754
Nov 26, 2024	40.40	40.40	40.06	40.14	39.97	-0.91%	12,315
Nov 25, 2024	40.64	40.74	40.50	40.51	40.34	0.90%	13,699
Nov 22, 2024	39.84	40.20	39.84	40.15	39.98	0.98%	13,151
Nov 21, 2024	39.42	39.81	39.42	39.76	39.59	1.18%	19,995
Nov 20, 2024	39.06	39.30	39.06	39.30	39.13	0.50%	46,202
Nov 19, 2024	39.01	39.19	38.96	39.10	38.93	-0.53%	10,273
Nov 18, 2024	39.18	39.35	39.18	39.31	39.14	0.74%	108,591
Nov 15, 2024	39.28	39.30	39.02	39.02	38.86	-0.84%	7,205
Nov 14, 2024	39.63	39.71	39.35	39.35	39.18	-0.43%	58,522
Nov 13, 2024	39.70	39.70	39.51	39.52	39.35	-0.48%	65,877
Nov 12, 2024	40.16	40.16	39.68	39.71	39.54	-1.17%	15,302
Nov 11, 2024	40.12	40.32	40.12	40.18	40.01	0.33%	4,969
Nov 8, 2024	40.41	40.41	39.98	40.05	39.88	-0.82%	7,262
Nov 7, 2024	40.36	40.42	40.24	40.38	40.21	1.00%	9,164
Nov 6, 2024	40.00	40.14	39.78	39.98	39.81	1.96%	26,276
Nov 5, 2024	38.94	39.25	38.80	39.21	39.04	-0.03%	14,479
Nov 4, 2024	38.71	39.22	38.71	39.22	39.05	1.46%	16,935
Nov 1, 2024	38.86	38.98	38.66	38.66	38.49	0.17%	12,963
Oct 31, 2024	38.81	38.81	38.52	38.59	38.43	-0.46%	28,117
Oct 30, 2024	39.00	39.00	38.73	38.77	38.61	-0.26%	29,322
Oct 29, 2024	39.91	39.91	38.75	38.87	38.71	-0.56%	13,335
Oct 28, 2024	38.92	39.21	38.92	39.09	38.92	0.46%	21,382
Oct 25, 2024	39.62	39.62	38.85	38.91	38.75	-0.13%	27,595
Oct 24, 2024	39.33	39.33	38.77	38.96	38.80	0.57%	22,464
Oct 23, 2024	39.05	39.08	38.59	38.74	38.58	-1.13%	7,359
Oct 22, 2024	39.41	39.41	39.16	39.18	39.02	-0.73%	5,299
Oct 21, 2024	39.75	39.75	39.40	39.47	39.30	-0.85%	22,083
Oct 18, 2024	39.75	39.93	39.75	39.81	39.64	0.10%	4,765
Oct 17, 2024	39.73	39.86	39.73	39.77	39.60	-0.05%	6,727
Oct 16, 2024	39.65	39.89	39.65	39.79	39.62	0.35%	9,047
Oct 15, 2024	39.69	39.90	39.56	39.65	39.48	-0.86%	10,584
Oct 14, 2024	39.67	39.99	39.67	39.99	39.82	0.31%	532
Oct 11, 2024	39.65	39.92	39.65	39.87	39.70	0.91%	27,591
Oct 10, 2024	39.31	39.63	39.31	39.51	39.34	-0.32%	60,295
Oct 9, 2024	39.57	39.68	39.57	39.64	39.47	0.50%	5,751
Oct 8, 2024	39.59	39.59	39.42	39.44	39.27	-0.73%	2,466
Oct 7, 2024	39.92	39.92	39.65	39.73	39.56	-0.35%	3,928
Oct 4, 2024	39.79	39.87	39.70	39.87	39.70	0.89%	5,987
Oct 3, 2024	39.49	39.67	39.23	39.52	39.35	-0.22%	4,343
Oct 2, 2024	39.73	39.73	39.54	39.61	39.44	-0.11%	3,609
Oct 1, 2024	39.89	39.89	39.46	39.65	39.48	-0.97%	7,750
Sep 30, 2024	39.76	40.04	39.53	40.04	39.87	0.75%	28,694
Sep 27, 2024	40.09	40.09	39.74	39.74	39.57	-0.10%	3,050
Sep 26, 2024	39.61	39.82	39.61	39.78	39.46	1.03%	7,331
Sep 25, 2024	39.67	39.72	39.36	39.38	39.05	-1.15%	3,674
Sep 24, 2024	39.91	39.91	39.81	39.83	39.51	2.11%	11,665
Sep 23, 2024	39.58	39.66	39.01	39.01	38.69	-1.16%	16,406
Sep 20, 2024	39.76	39.76	39.36	39.47	39.14	-0.78%	9,480
Sep 19, 2024	39.77	39.87	39.72	39.78	39.45	0.65%	9,430
Sep 18, 2024	39.23	39.63	39.11	39.52	39.20	1.13%	3,754
Sep 17, 2024	39.23	39.38	39.08	39.08	38.76	-0.02%	3,344
Sep 16, 2024	38.90	39.09	38.80	39.09	38.77	1.24%	3,584
Sep 13, 2024	38.20	38.75	38.20	38.61	38.29	1.32%	1,380
Sep 12, 2024	37.97	38.16	37.95	38.11	37.80	0.90%	4,066
Sep 11, 2024	37.42	37.77	37.12	37.77	37.46	0.36%	5,307