Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	49.94	49.94	49.94	49.94	-	-0.46%	8,529
Nov 28, 2025	50.52	50.52	49.99	50.17	50.17	-0.30%	222,112
Nov 26, 2025	49.48	50.63	49.48	50.32	50.32	1.80%	645,308
Nov 25, 2025	49.00	49.63	48.93	49.43	49.43	1.04%	498,956
Nov 24, 2025	48.30	48.94	48.12	48.92	48.92	1.07%	918,247
Nov 21, 2025	47.73	48.65	47.40	48.40	48.40	1.79%	660,464
Nov 20, 2025	48.48	48.65	47.30	47.55	47.55	-1.02%	568,053
Nov 19, 2025	48.24	48.65	47.59	48.04	48.04	-0.66%	593,337
Nov 18, 2025	47.80	48.66	47.51	48.36	48.36	0.83%	498,865
Nov 17, 2025	49.06	49.06	47.91	47.96	47.96	-2.44%	480,653
Nov 14, 2025	49.10	49.60	48.63	49.16	49.16	-0.08%	415,172
Nov 13, 2025	50.11	50.57	49.09	49.20	49.20	-2.32%	390,728
Nov 12, 2025	49.92	50.92	49.92	50.37	50.37	0.90%	401,917
Nov 11, 2025	49.71	50.02	49.52	49.92	49.92	0.50%	286,588
Nov 10, 2025	49.47	50.18	49.30	49.67	49.67	0.42%	400,701
Nov 7, 2025	49.41	49.71	48.98	49.46	49.46	-0.78%	368,694
Nov 6, 2025	49.93	50.13	49.10	49.85	49.51	-0.72%	758,403
Nov 5, 2025	49.49	50.48	49.44	50.21	49.87	1.29%	609,920
Nov 4, 2025	48.95	49.63	48.55	49.57	49.23	1.04%	600,727
Nov 3, 2025	48.50	49.08	47.27	49.06	48.73	1.20%	665,994
Oct 31, 2025	48.48	49.22	46.66	48.48	48.15	2.49%	862,128
Oct 30, 2025	47.44	48.16	46.94	47.30	46.98	-0.80%	1,283,406
Oct 29, 2025	48.12	48.58	47.29	47.68	47.35	-1.51%	584,347
Oct 28, 2025	48.97	48.97	48.08	48.41	48.08	-1.22%	472,840
Oct 27, 2025	48.69	49.45	48.57	49.01	48.68	1.79%	689,231
Oct 24, 2025	50.56	50.60	48.09	48.15	47.82	-4.10%	796,381
Oct 23, 2025	51.18	51.21	50.05	50.21	49.87	-1.59%	414,616
Oct 22, 2025	51.75	51.94	50.87	51.02	50.67	-1.09%	240,531
Oct 21, 2025	51.41	51.97	51.41	51.58	51.23	-0.33%	258,701
Oct 20, 2025	51.83	52.09	51.52	51.75	51.40	0.47%	350,538
Oct 17, 2025	51.32	51.61	50.69	51.51	51.16	0.53%	399,384
Oct 16, 2025	52.06	52.36	50.84	51.24	50.89	-1.82%	495,785
Oct 15, 2025	52.64	52.68	51.42	52.19	51.83	-0.46%	642,598
Oct 14, 2025	51.91	52.90	51.68	52.43	52.07	0.54%	393,100
Oct 13, 2025	51.44	52.60	51.41	52.15	51.79	2.17%	469,122
Oct 10, 2025	52.76	53.30	50.74	51.04	50.69	-2.85%	706,735
Oct 9, 2025	52.74	53.10	52.18	52.54	52.18	0.29%	486,017
Oct 8, 2025	52.85	53.45	52.31	52.39	52.03	-1.02%	468,287
Oct 7, 2025	52.65	53.09	52.21	52.93	52.57	1.87%	468,878
Oct 6, 2025	51.86	52.11	51.22	51.96	51.61	0.43%	334,382
Oct 3, 2025	51.58	52.11	51.53	51.74	51.39	0.72%	345,984
Oct 2, 2025	50.80	51.48	50.34	51.37	51.02	1.08%	606,045
Oct 1, 2025	51.55	51.66	50.61	50.82	50.47	-2.14%	547,926
Sep 30, 2025	51.99	52.45	51.56	51.93	51.58	0.02%	541,043
Sep 29, 2025	52.32	52.32	51.64	51.92	51.57	-0.10%	343,406
Sep 26, 2025	51.82	52.17	51.70	51.97	51.62	0.70%	351,319
Sep 25, 2025	51.25	51.73	51.25	51.61	51.26	0.27%	408,576
Sep 24, 2025	52.56	52.58	51.37	51.47	51.12	-1.87%	649,741
Sep 23, 2025	52.48	53.01	52.08	52.45	52.09	-	766,546
Sep 22, 2025	52.34	52.80	52.29	52.45	52.09	-0.47%	863,590