HERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.92	47.50	46.92	47.42	47.42	0.14%	18,788
Feb 26, 2026	46.95	47.40	46.95	47.35	47.35	0.37%	5,673
Feb 25, 2026	46.99	47.24	46.91	47.18	47.18	0.40%	12,693
Feb 24, 2026	46.80	47.07	46.78	46.99	46.99	0.87%	13,304
Feb 23, 2026	46.67	46.71	46.53	46.58	46.58	-0.85%	10,472
Feb 20, 2026	46.40	47.06	46.40	46.98	46.98	0.41%	9,866
Feb 19, 2026	46.84	46.84	46.62	46.79	46.79	-0.10%	4,681
Feb 18, 2026	46.74	47.13	46.68	46.83	46.83	0.61%	7,824
Feb 17, 2026	46.72	46.81	46.18	46.55	46.55	-0.42%	5,862
Feb 13, 2026	46.54	46.81	46.54	46.75	46.75	0.77%	8,885
Feb 12, 2026	48.02	48.02	46.30	46.39	46.39	-1.37%	9,845
Feb 11, 2026	46.98	47.11	46.80	47.04	47.04	0.91%	5,009
Feb 10, 2026	46.79	46.99	46.62	46.62	46.62	-	30,121
Feb 9, 2026	46.45	46.85	46.45	46.62	46.62	0.22%	9,729
Feb 6, 2026	46.17	46.64	46.13	46.51	46.51	2.23%	13,866
Feb 5, 2026	45.84	45.84	45.45	45.50	45.50	-0.84%	35,828
Feb 4, 2026	45.86	45.99	45.77	45.89	45.89	1.01%	7,132
Feb 3, 2026	45.61	45.67	45.18	45.43	45.43	-	13,382
Feb 2, 2026	44.78	45.53	44.78	45.43	45.43	0.54%	6,476
Jan 30, 2026	44.88	45.24	44.81	45.19	45.19	-0.56%	2,696
Jan 29, 2026	45.49	45.52	45.13	45.44	45.44	0.24%	13,482
Jan 28, 2026	45.37	45.37	45.20	45.33	45.33	-0.47%	3,058
Jan 27, 2026	45.42	45.57	45.42	45.55	45.55	0.65%	3,433
Jan 26, 2026	44.97	45.35	44.97	45.25	45.25	0.34%	3,609
Jan 23, 2026	44.97	45.16	44.97	45.10	45.10	0.10%	2,930
Jan 22, 2026	45.07	45.17	45.05	45.05	45.05	0.23%	1,381
Jan 21, 2026	44.53	44.95	44.53	44.95	44.95	1.56%	5,105
Jan 20, 2026	44.47	44.57	44.25	44.26	44.26	-0.89%	6,462
Jan 16, 2026	44.66	44.66	44.66	44.66	44.66	-0.60%	952
Jan 15, 2026	44.84	45.18	44.84	44.93	44.93	-	2,230
Jan 14, 2026	44.88	44.93	44.88	44.93	44.93	0.55%	759
Jan 13, 2026	44.94	45.50	44.60	44.68	44.68	-0.25%	8,611
Jan 12, 2026	44.45	44.79	44.45	44.79	44.79	0.19%	2,796
Jan 9, 2026	44.42	44.79	44.42	44.71	44.71	0.33%	1,347
Jan 8, 2026	44.01	44.63	44.01	44.56	44.56	0.72%	3,474
Jan 7, 2026	44.18	44.44	44.18	44.24	44.24	-0.42%	9,300
Jan 6, 2026	44.21	44.53	44.08	44.43	44.43	0.78%	10,099
Jan 5, 2026	44.01	44.16	43.84	44.08	44.08	0.70%	16,492
Jan 2, 2026	43.46	43.86	43.46	43.78	43.78	0.73%	5,547
Dec 31, 2025	43.35	43.66	43.35	43.46	43.46	-3.30%	4,987
Dec 30, 2025	44.73	45.05	44.73	44.94	43.77	0.08%	9,462
Dec 29, 2025	44.85	44.91	44.80	44.91	43.73	-0.22%	3,290
Dec 26, 2025	45.04	45.04	44.96	45.01	43.83	-0.02%	1,103
Dec 24, 2025	44.89	45.10	44.89	45.02	43.84	0.21%	3,164
Dec 23, 2025	44.67	45.00	44.67	44.92	43.75	0.04%	2,335
Dec 22, 2025	44.97	44.99	44.86	44.90	43.73	0.41%	2,835
Dec 19, 2025	44.62	44.80	44.62	44.72	43.55	0.46%	3,073
Dec 18, 2025	44.54	44.76	44.52	44.52	43.35	0.06%	3,968
Dec 17, 2025	44.72	44.72	44.49	44.49	43.33	-0.07%	687
Dec 16, 2025	44.61	44.61	44.35	44.52	43.36	-0.91%	2,576