HERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.63	48.65	48.49	48.55	48.55	0.55%	16,119
May 28, 2026	48.16	48.35	48.16	48.29	48.29	0.51%	1,650
May 27, 2026	48.25	48.33	48.04	48.04	48.04	-0.36%	3,947
May 26, 2026	48.34	48.34	48.12	48.21	48.21	0.42%	4,588
May 22, 2026	48.05	48.34	47.94	48.01	48.01	0.57%	5,403
May 21, 2026	47.46	47.83	47.38	47.74	47.74	0.24%	9,632
May 20, 2026	47.15	47.63	47.15	47.63	47.63	0.91%	2,318
May 19, 2026	47.23	47.45	47.20	47.20	47.20	-0.66%	2,802
May 18, 2026	47.36	47.52	47.36	47.52	47.52	0.90%	4,244
May 15, 2026	47.11	47.23	47.09	47.09	47.09	-0.88%	2,259
May 14, 2026	47.81	47.81	47.50	47.51	47.51	-0.12%	3,670
May 13, 2026	47.53	47.79	47.36	47.57	47.57	0.08%	5,444
May 12, 2026	47.24	47.82	47.24	47.53	47.53	-0.42%	3,474
May 11, 2026	48.13	48.13	47.72	47.73	47.73	-0.08%	6,912
May 8, 2026	47.56	47.80	47.56	47.77	47.77	0.53%	3,056
May 7, 2026	47.73	47.88	47.52	47.52	47.52	-0.94%	1,621
May 6, 2026	47.89	47.97	47.89	47.97	47.97	0.78%	1,059
May 5, 2026	47.30	47.63	47.30	47.60	47.60	1.12%	3,825
May 4, 2026	47.42	47.42	46.99	47.07	47.07	-0.84%	1,586
May 1, 2026	47.31	47.55	47.31	47.47	47.47	0.12%	1,456
Apr 30, 2026	46.96	47.46	46.92	47.41	47.41	1.45%	34,790
Apr 29, 2026	46.69	46.85	46.63	46.73	46.73	-0.10%	4,235
Apr 28, 2026	47.10	47.10	46.71	46.78	46.78	-0.27%	14,367
Apr 27, 2026	46.63	47.11	46.63	46.91	46.90	-0.34%	2,642
Apr 24, 2026	47.35	47.35	46.89	47.07	47.07	0.14%	8,023
Apr 23, 2026	47.12	47.13	46.81	47.00	47.00	-0.51%	4,919
Apr 22, 2026	47.77	47.77	47.12	47.24	47.24	0.20%	10,744
Apr 21, 2026	47.66	47.66	47.15	47.15	47.15	-0.59%	8,170
Apr 20, 2026	47.34	47.64	47.34	47.43	47.43	0.19%	9,360
Apr 17, 2026	47.14	47.50	47.13	47.34	47.34	0.83%	12,079
Apr 16, 2026	47.02	47.10	46.95	46.95	46.95	0.38%	2,607
Apr 15, 2026	46.88	46.92	46.70	46.77	46.77	0.13%	3,004
Apr 14, 2026	46.77	46.98	46.70	46.71	46.71	0.14%	6,654
Apr 13, 2026	45.88	46.65	45.88	46.65	46.65	0.89%	2,255
Apr 10, 2026	46.50	46.50	46.18	46.23	46.23	-0.70%	13,820
Apr 9, 2026	46.56	46.67	46.33	46.56	46.56	-0.42%	4,715
Apr 8, 2026	46.83	46.86	46.69	46.75	46.75	1.38%	6,348
Apr 7, 2026	46.00	46.15	45.93	46.12	46.12	-0.06%	7,758
Apr 6, 2026	46.07	46.14	45.90	46.14	46.14	0.48%	4,325
Apr 2, 2026	45.54	46.12	45.50	45.93	45.93	0.04%	16,095
Apr 1, 2026	46.25	46.25	45.80	45.91	45.91	0.36%	29,474
Mar 31, 2026	45.46	45.75	45.23	45.75	45.75	1.85%	5,324
Mar 30, 2026	45.36	45.37	44.77	44.92	44.92	0.14%	8,916
Mar 27, 2026	44.90	45.17	44.78	44.85	44.85	-0.82%	3,582
Mar 26, 2026	45.64	45.70	45.20	45.22	45.22	-0.62%	6,880
Mar 25, 2026	45.53	45.56	45.45	45.50	45.50	0.66%	3,329
Mar 24, 2026	45.27	45.39	45.08	45.20	45.20	-0.02%	95,329
Mar 23, 2026	45.02	45.57	45.02	45.21	45.21	1.02%	2,538
Mar 20, 2026	45.03	45.03	44.74	44.75	44.75	-1.61%	11,886
Mar 19, 2026	45.21	45.63	45.17	45.49	45.49	0.24%	5,075