HERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.82	38.34	37.82	38.04	38.04	0.53%	10,023
Dec 19, 2024	38.25	38.25	37.81	37.84	37.84	-0.25%	6,614
Dec 18, 2024	39.14	39.22	37.93	37.93	37.93	-2.87%	6,526
Dec 17, 2024	39.16	39.19	39.01	39.05	39.05	-0.66%	10,761
Dec 16, 2024	39.51	39.57	39.31	39.31	39.31	-0.78%	8,012
Dec 13, 2024	39.61	39.70	39.60	39.62	39.62	-0.54%	7,742
Dec 12, 2024	40.01	40.01	39.84	39.84	39.84	-0.76%	14,418
Dec 11, 2024	40.23	40.23	40.09	40.14	40.14	0.41%	4,116
Dec 10, 2024	40.19	40.20	39.98	39.98	39.98	-0.60%	1,979
Dec 9, 2024	40.53	40.58	40.22	40.22	40.22	-	8,996
Dec 6, 2024	40.43	40.43	40.13	40.22	40.22	-0.28%	10,333
Dec 5, 2024	40.47	40.47	40.32	40.33	40.33	-0.17%	20,435
Dec 4, 2024	40.42	40.45	40.30	40.40	40.40	-0.05%	8,514
Dec 3, 2024	40.47	40.52	40.41	40.42	40.42	-0.37%	11,374
Dec 2, 2024	40.58	40.58	40.23	40.57	40.57	0.37%	6,300
Nov 29, 2024	40.40	40.42	40.38	40.42	40.42	0.71%	1,881
Nov 27, 2024	40.15	40.49	40.13	40.13	40.13	-0.01%	19,754
Nov 26, 2024	40.40	40.40	40.06	40.14	40.14	-0.91%	12,315
Nov 25, 2024	40.64	40.74	40.50	40.51	40.51	0.90%	13,699
Nov 22, 2024	39.84	40.20	39.84	40.15	40.15	0.98%	13,151
Nov 21, 2024	39.42	39.81	39.42	39.76	39.76	1.18%	19,995
Nov 20, 2024	39.06	39.30	39.06	39.30	39.30	0.50%	46,202
Nov 19, 2024	39.01	39.19	38.96	39.10	39.10	-0.53%	10,273
Nov 18, 2024	39.18	39.35	39.18	39.31	39.31	0.74%	108,591
Nov 15, 2024	39.28	39.30	39.02	39.02	39.02	-0.84%	7,205
Nov 14, 2024	39.63	39.71	39.35	39.35	39.35	-0.43%	58,522
Nov 13, 2024	39.70	39.70	39.51	39.52	39.52	-0.48%	65,877
Nov 12, 2024	40.16	40.16	39.68	39.71	39.71	-1.17%	15,302
Nov 11, 2024	40.12	40.32	40.12	40.18	40.18	0.33%	4,969
Nov 8, 2024	40.41	40.41	39.98	40.05	40.05	-0.82%	7,262
Nov 7, 2024	40.36	40.42	40.24	40.38	40.38	1.00%	9,164
Nov 6, 2024	40.00	40.14	39.78	39.98	39.98	1.96%	26,276
Nov 5, 2024	38.94	39.25	38.80	39.21	39.21	-0.03%	14,479
Nov 4, 2024	38.71	39.22	38.71	39.22	39.22	1.46%	16,935
Nov 1, 2024	38.86	38.98	38.66	38.66	38.66	0.17%	12,963
Oct 31, 2024	38.81	38.81	38.52	38.59	38.59	-0.46%	28,117
Oct 30, 2024	39.00	39.00	38.73	38.77	38.77	-0.26%	29,322
Oct 29, 2024	39.91	39.91	38.75	38.87	38.87	-0.56%	13,335
Oct 28, 2024	38.92	39.21	38.92	39.09	39.09	0.46%	21,382
Oct 25, 2024	39.62	39.62	38.85	38.91	38.91	-0.13%	27,595
Oct 24, 2024	39.33	39.33	38.77	38.96	38.96	0.57%	22,464
Oct 23, 2024	39.05	39.08	38.59	38.74	38.74	-1.13%	7,359
Oct 22, 2024	39.41	39.41	39.16	39.18	39.18	-0.73%	5,299
Oct 21, 2024	39.75	39.75	39.40	39.47	39.47	-0.85%	22,083
Oct 18, 2024	39.75	39.93	39.75	39.81	39.81	0.10%	4,765
Oct 17, 2024	39.73	39.86	39.73	39.77	39.77	-0.05%	6,727
Oct 16, 2024	39.65	39.89	39.65	39.79	39.79	0.35%	9,047
Oct 15, 2024	39.69	39.90	39.56	39.65	39.65	-0.86%	10,584
Oct 14, 2024	39.67	39.99	39.67	39.99	39.99	0.31%	532
Oct 11, 2024	39.65	39.92	39.65	39.87	39.87	0.91%	27,591
Oct 10, 2024	39.31	39.63	39.31	39.51	39.51	-0.32%	60,295
Oct 9, 2024	39.57	39.68	39.57	39.64	39.64	0.50%	5,751
Oct 8, 2024	39.59	39.59	39.42	39.44	39.44	-0.73%	2,466
Oct 7, 2024	39.92	39.92	39.65	39.73	39.73	-0.35%	3,928
Oct 4, 2024	39.79	39.87	39.70	39.87	39.87	0.89%	5,987
Oct 3, 2024	39.49	39.67	39.23	39.52	39.52	-0.22%	4,343
Oct 2, 2024	39.73	39.73	39.54	39.61	39.61	-0.11%	3,609
Oct 1, 2024	39.89	39.89	39.46	39.65	39.65	-0.97%	7,750
Sep 30, 2024	39.76	40.04	39.53	40.04	40.04	0.75%	28,694
Sep 27, 2024	40.09	40.09	39.74	39.74	39.74	-0.10%	3,050
Sep 26, 2024	39.61	39.82	39.61	39.78	39.62	1.03%	7,331
Sep 25, 2024	39.67	39.72	39.36	39.38	39.22	-1.15%	3,674
Sep 24, 2024	39.91	39.91	39.81	39.83	39.68	2.11%	11,665
Sep 23, 2024	39.58	39.66	39.01	39.01	38.86	-1.16%	16,406
Sep 20, 2024	39.76	39.76	39.36	39.47	39.31	-0.78%	9,480
Sep 19, 2024	39.77	39.87	39.72	39.78	39.62	0.65%	9,430
Sep 18, 2024	39.23	39.63	39.11	39.52	39.36	1.13%	3,754
Sep 17, 2024	39.23	39.38	39.08	39.08	38.93	-0.02%	3,344
Sep 16, 2024	38.90	39.09	38.80	39.09	38.93	1.24%	3,584
Sep 13, 2024	38.20	38.75	38.20	38.61	38.46	1.32%	1,380
Sep 12, 2024	37.97	38.16	37.95	38.11	37.96	0.90%	4,066
Sep 11, 2024	37.42	37.77	37.12	37.77	37.62	0.36%	5,307
Sep 10, 2024	38.16	38.16	37.54	37.63	37.48	-1.67%	27,290
Sep 9, 2024	38.29	38.29	37.95	38.27	38.12	1.13%	4,482
Sep 6, 2024	38.22	38.42	37.80	37.84	37.69	-1.14%	15,333
Sep 5, 2024	38.46	38.52	38.28	38.28	38.13	-0.16%	3,739
Sep 4, 2024	38.33	38.54	38.33	38.34	38.19	-0.85%	2,652
Sep 3, 2024	39.41	39.41	38.59	38.67	38.52	-2.03%	43,638
Aug 30, 2024	39.57	39.57	39.20	39.47	39.31	0.21%	29,220
Aug 29, 2024	39.40	39.55	39.35	39.39	39.23	0.92%	8,198
Aug 28, 2024	39.12	39.31	39.03	39.03	38.88	-0.81%	4,023
Aug 27, 2024	39.33	39.39	39.24	39.35	39.19	0.02%	12,034
Aug 26, 2024	39.55	39.67	39.34	39.34	39.18	0.08%	3,933
Aug 23, 2024	38.63	39.40	38.63	39.31	39.15	1.42%	3,749
Aug 22, 2024	38.98	38.98	38.57	38.76	38.61	-0.17%	4,240
Aug 21, 2024	38.63	38.83	38.63	38.83	38.67	1.16%	6,752
Aug 20, 2024	38.50	38.50	38.31	38.38	38.23	-0.60%	4,702
Aug 19, 2024	38.32	38.70	38.32	38.61	38.46	0.82%	7,477
Aug 16, 2024	38.28	38.42	38.18	38.30	38.15	0.25%	9,794
Aug 15, 2024	38.09	38.27	38.09	38.20	38.05	1.35%	3,411
Aug 14, 2024	37.71	37.76	37.58	37.69	37.55	0.01%	2,613
Aug 13, 2024	37.21	37.71	37.21	37.69	37.54	1.18%	4,884
Aug 12, 2024	37.41	37.41	37.24	37.25	37.10	-0.64%	4,205
Aug 9, 2024	37.53	37.54	37.25	37.49	37.34	0.32%	3,390
Aug 8, 2024	37.28	37.41	37.21	37.37	37.22	1.79%	11,657
Aug 7, 2024	37.22	37.22	36.72	36.72	36.57	-0.44%	4,318
Aug 6, 2024	36.76	37.16	36.76	36.88	36.73	0.96%	14,193
Aug 5, 2024	36.38	36.86	36.29	36.53	36.39	-3.49%	13,664
Aug 2, 2024	37.42	37.85	37.42	37.85	37.70	-1.48%	2,077
Aug 1, 2024	39.28	39.28	38.29	38.42	38.27	-1.99%	27,545