Federated Hermes Prudent Bear Fund Class A Shares (BEARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.550
-0.050 (-1.09%)
May 19, 2025, 4:00 PM EDT
BEARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.22% |
| May 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% |
| May 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% |
| May 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| May 14, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.65% |
| May 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| May 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.13% |
| May 9, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.83% |
| May 8, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| May 7, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% |
| May 6, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| May 5, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.82% |
| May 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.82% |
| May 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Apr 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.61% |
| Apr 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Apr 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% |
| Apr 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.79% |
| Apr 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.37% |
| Apr 23, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.48% |
| Apr 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Apr 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.34% |
| Apr 17, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.40% |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% |
| Apr 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 14, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.54% |
| Apr 11, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Apr 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.54% |
| Apr 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.31% |
| Apr 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31% |
| Apr 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Apr 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.31% |
| Apr 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.20% |
| Apr 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Mar 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.04% |
| Mar 28, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% |
| Mar 27, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.05% |
| Mar 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% |
| Mar 25, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Mar 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.65% |
| Mar 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% |
| Mar 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 18, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.62% |
| Mar 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% |
| Mar 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% |
| Mar 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% |
| Mar 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |