Federated Hermes Strategic Value Dividend Fund Institutional Shares (SVAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.22
-0.06 (-0.96%)
Aug 1, 2025, 8:09 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Jul 31, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% |
| Jul 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.79% |
| Jul 29, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.64% |
| Jul 28, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.10% |
| Jul 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% |
| Jul 23, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.28% |
| Jul 21, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Jul 17, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Jul 16, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.80% |
| Jul 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% |
| Jul 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% |
| Jul 10, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.96% |
| Jul 9, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.16% |
| Jul 8, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.48% |
| Jul 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.79% |
| Jul 3, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% |
| Jul 2, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% |
| Jul 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.46% |
| Jun 30, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% |
| Jun 26, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.82% |
| Jun 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.81% |
| Jun 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% |
| Jun 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.66% |
| Jun 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% |
| Jun 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% |
| Jun 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.13% |
| Jun 12, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.65% |
| Jun 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% |
| Jun 10, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.81% |
| Jun 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.82% |
| Jun 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jun 4, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.65% |
| Jun 3, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% |
| Jun 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% |
| May 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| May 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | -0.81% |
| May 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 1.15% |
| May 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -0.16% |
| May 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.05 | -1.30% |
| May 20, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.13 | - |
| May 19, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.13 | 0.33% |
| May 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 0.99% |
| May 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.05 | 1.84% |
| May 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | -0.83% |
| May 13, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | -0.66% |
| May 12, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | 0.17% |
| May 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | 0.50% |
| May 8, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | -0.50% |