Federated Hermes Prudent Bear Fund Class A Shares (BEARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.540
+0.020 (0.57%)
At close: May 19, 2026
BEARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% |
| May 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% |
| May 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% |
| May 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% |
| May 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| May 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% |
| May 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% |
| May 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% |
| May 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.66% |
| May 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% |
| May 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% |
| May 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% |
| Apr 30, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.82% |
| Apr 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| Apr 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% |
| Apr 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% |
| Apr 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% |
| Apr 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% |
| Apr 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.08% |
| Apr 21, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% |
| Apr 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% |
| Apr 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.08% |
| Apr 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% |
| Apr 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.80% |
| Apr 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% |
| Apr 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.79% |
| Apr 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Apr 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% |
| Apr 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.53% |
| Apr 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% |
| Apr 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% |
| Apr 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| Apr 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% |
| Mar 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.68% |
| Mar 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% |
| Mar 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.28% |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% |
| Mar 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% |
| Mar 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| Mar 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% |
| Mar 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% |
| Mar 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.29% |
| Mar 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% |
| Mar 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Mar 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% |
| Mar 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% |
| Mar 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Mar 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% |
| Mar 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |