Federated Hermes Prudent Bear Fd (BEARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.210
-0.010 (-0.24%)
Sep 8, 2025, 4:00 PM EDT
BEARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Sep 8, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Sep 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% |
| Sep 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% |
| Sep 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Sep 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% |
| Aug 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Aug 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% |
| Aug 27, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% |
| Aug 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Aug 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.17% |
| Aug 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% |
| Aug 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% |
| Aug 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% |
| Aug 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Aug 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% |
| Aug 13, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.17% |
| Aug 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Aug 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% |
| Aug 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Aug 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.70% |
| Aug 6, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.47% |
| Aug 5, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Aug 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% |
| Aug 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% |
| Jul 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% |
| Jul 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Jul 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% |
| Jul 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% |
| Jul 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% |
| Jul 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% |
| Jul 17, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% |
| Jul 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% |
| Jul 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jul 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jul 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% |
| Jul 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% |
| Jul 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% |
| Jul 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% |
| Jul 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jul 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jun 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% |