Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	42.45	42.55	41.92	41.96	41.96	-1.11%	571,184
May 27, 2025	42.31	42.57	41.71	42.43	42.43	0.83%	931,800
May 23, 2025	41.97	42.50	41.97	42.08	42.08	-1.13%	629,026
May 22, 2025	42.54	42.85	42.46	42.56	42.56	0.24%	805,018
May 21, 2025	42.57	42.78	42.31	42.46	42.46	-1.00%	730,627
May 20, 2025	42.85	43.14	42.76	42.89	42.89	-0.09%	472,887
May 19, 2025	43.15	43.23	42.91	42.93	42.93	-0.95%	659,150
May 16, 2025	43.07	43.37	42.80	43.34	43.34	0.88%	862,485
May 15, 2025	42.45	43.15	42.38	42.96	42.96	1.20%	1,040,167
May 14, 2025	42.75	42.75	41.85	42.45	42.45	-0.86%	1,166,257
May 13, 2025	43.04	43.23	42.72	42.82	42.82	-0.28%	865,704
May 12, 2025	43.60	43.87	42.55	42.94	42.94	0.35%	970,465
May 9, 2025	42.76	42.99	42.61	42.79	42.79	0.28%	681,548
May 8, 2025	42.47	42.92	42.19	42.67	42.67	0.87%	823,289
May 7, 2025	42.08	42.77	42.03	42.30	41.97	0.76%	578,072
May 6, 2025	41.29	42.06	41.04	41.98	41.65	1.06%	713,367
May 5, 2025	41.36	41.97	41.30	41.54	41.21	-0.41%	605,572
May 2, 2025	41.17	41.85	41.08	41.71	41.38	2.31%	705,290
May 1, 2025	40.46	41.09	40.24	40.77	40.45	0.39%	1,762,017
Apr 30, 2025	40.10	40.61	39.96	40.61	40.29	0.49%	998,371
Apr 29, 2025	39.86	40.66	39.72	40.41	40.09	1.38%	833,027
Apr 28, 2025	40.12	40.33	39.48	39.86	39.55	-0.60%	1,190,647
Apr 25, 2025	39.13	40.49	38.35	40.10	39.78	4.70%	1,692,711
Apr 24, 2025	37.96	38.90	37.84	38.30	38.00	1.22%	1,267,701
Apr 23, 2025	37.78	38.86	37.55	37.84	37.54	1.64%	575,484
Apr 22, 2025	36.76	37.26	36.42	37.23	36.94	2.70%	762,684
Apr 21, 2025	37.42	37.55	35.88	36.25	35.96	-3.51%	578,539
Apr 17, 2025	37.44	37.99	37.29	37.57	37.27	0.27%	520,289
Apr 16, 2025	38.37	38.45	37.04	37.47	37.17	-2.17%	541,945
Apr 15, 2025	38.20	38.62	38.18	38.30	38.00	0.34%	618,978
Apr 14, 2025	38.25	38.43	37.44	38.17	37.87	0.95%	1,114,241
Apr 11, 2025	36.89	37.94	36.28	37.81	37.51	2.49%	715,920
Apr 10, 2025	37.40	37.55	35.97	36.89	36.60	-2.28%	900,774
Apr 9, 2025	35.39	38.62	35.39	37.75	37.45	5.30%	1,579,124
Apr 8, 2025	37.03	37.34	35.45	35.85	35.57	-0.77%	820,736
Apr 7, 2025	36.12	37.68	35.05	36.13	35.84	-2.03%	1,204,420
Apr 4, 2025	38.30	38.30	36.79	36.88	36.59	-6.54%	1,222,324
Apr 3, 2025	39.99	40.25	39.28	39.46	39.15	-3.94%	1,079,780
Apr 2, 2025	40.47	41.35	40.43	41.08	40.76	0.39%	511,238
Apr 1, 2025	40.75	41.18	40.40	40.92	40.60	0.37%	498,034
Mar 31, 2025	40.42	40.97	40.18	40.77	40.45	0.20%	591,507
Mar 28, 2025	41.02	41.08	40.00	40.69	40.37	-1.29%	787,749
Mar 27, 2025	41.59	41.59	40.89	41.22	40.89	-0.70%	703,285
Mar 26, 2025	41.32	41.75	40.89	41.51	41.18	0.73%	816,668
Mar 25, 2025	40.52	41.30	40.39	41.21	40.88	2.08%	882,068
Mar 24, 2025	39.76	40.43	39.76	40.37	40.05	2.51%	764,494
Mar 21, 2025	39.56	39.86	39.15	39.38	39.07	-1.01%	6,799,312
Mar 20, 2025	39.50	39.99	39.33	39.78	39.47	-0.20%	788,344
Mar 19, 2025	39.36	40.06	39.31	39.86	39.55	1.66%	924,904
Mar 18, 2025	39.54	39.68	38.90	39.21	38.90	-0.91%	793,743