Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	41.75	42.46	41.71	42.34	42.34	1.51%	438,810
Nov 21, 2024	41.53	41.87	41.26	41.71	41.71	0.70%	501,358
Nov 20, 2024	41.34	41.44	40.81	41.42	41.42	0.36%	459,860
Nov 19, 2024	41.80	42.09	41.03	41.27	41.27	-2.11%	748,569
Nov 18, 2024	42.17	42.38	41.81	42.16	42.16	-0.05%	577,126
Nov 15, 2024	42.16	42.48	41.97	42.18	42.18	0.40%	553,269
Nov 14, 2024	41.61	42.12	41.54	42.01	42.01	0.86%	346,169
Nov 13, 2024	41.95	42.24	41.56	41.65	41.65	-0.72%	353,894
Nov 12, 2024	42.16	42.40	41.70	41.95	41.95	-0.59%	729,974
Nov 11, 2024	41.67	42.22	41.57	42.20	42.20	2.68%	356,652
Nov 8, 2024	41.37	41.54	41.00	41.10	41.10	-0.94%	413,109
Nov 7, 2024	41.87	42.08	41.47	41.49	41.18	-0.91%	457,842
Nov 6, 2024	41.92	42.56	41.34	41.87	41.56	3.54%	874,371
Nov 5, 2024	39.94	40.45	39.75	40.44	40.14	1.05%	601,811
Nov 4, 2024	40.38	40.49	39.57	40.02	39.72	-1.28%	525,596
Nov 1, 2024	40.16	40.54	39.91	40.54	40.24	1.02%	876,902
Oct 31, 2024	40.37	40.65	40.05	40.13	39.83	-0.42%	544,909
Oct 30, 2024	39.68	40.36	39.68	40.30	40.00	1.49%	1,506,259
Oct 29, 2024	39.75	40.27	39.51	39.71	39.41	-0.35%	1,270,765
Oct 28, 2024	39.96	40.36	39.50	39.85	39.55	3.16%	1,267,352
Oct 25, 2024	39.80	40.29	38.55	38.63	38.34	0.08%	1,204,221
Oct 24, 2024	37.95	38.98	37.95	38.60	38.31	1.50%	956,696
Oct 23, 2024	38.21	38.21	37.80	38.03	37.75	-0.42%	571,347
Oct 22, 2024	38.56	38.73	38.06	38.19	37.90	-1.52%	627,074
Oct 21, 2024	38.58	39.03	38.50	38.78	38.49	0.21%	750,076
Oct 18, 2024	38.31	38.83	38.18	38.70	38.41	0.78%	506,599
Oct 17, 2024	38.01	38.42	38.01	38.40	38.11	1.03%	386,825
Oct 16, 2024	37.46	38.15	37.34	38.01	37.73	2.01%	390,608
Oct 15, 2024	37.29	37.91	37.22	37.26	36.98	0.76%	450,690
Oct 14, 2024	36.69	37.19	36.62	36.98	36.70	0.87%	452,664
Oct 11, 2024	36.09	36.77	36.09	36.66	36.39	1.81%	488,968
Oct 10, 2024	36.08	36.20	35.75	36.01	35.74	-0.44%	629,394
Oct 9, 2024	36.00	36.60	35.99	36.17	35.90	0.36%	401,216
Oct 8, 2024	36.65	36.65	35.97	36.04	35.77	-0.93%	552,638
Oct 7, 2024	36.75	36.86	36.29	36.38	36.11	-1.36%	383,138
Oct 4, 2024	36.53	36.95	36.45	36.88	36.60	1.96%	479,250
Oct 3, 2024	36.32	36.62	36.01	36.17	35.90	-0.88%	311,889
Oct 2, 2024	36.23	36.55	36.02	36.49	36.22	0.61%	434,018
Oct 1, 2024	36.82	36.82	36.19	36.27	36.00	-1.36%	357,780
Sep 30, 2024	37.00	37.00	36.51	36.77	36.50	-0.59%	327,200
Sep 27, 2024	37.21	37.42	36.91	36.99	36.71	-0.24%	481,511
Sep 26, 2024	36.99	37.33	36.87	37.08	36.80	0.32%	554,267
Sep 25, 2024	37.34	37.36	36.94	36.96	36.68	-0.91%	598,174
Sep 24, 2024	36.67	37.43	36.60	37.30	37.02	1.61%	596,722
Sep 23, 2024	36.73	36.73	36.16	36.71	36.44	2.03%	636,356
Sep 20, 2024	36.33	36.33	35.49	35.98	35.71	-1.10%	1,570,675
Sep 19, 2024	36.16	36.42	35.73	36.38	36.11	1.68%	587,524
Sep 18, 2024	35.77	36.02	35.41	35.78	35.51	0.34%	633,142
Sep 17, 2024	35.41	35.68	35.21	35.66	35.39	1.19%	411,154
Sep 16, 2024	34.96	35.34	34.79	35.24	34.98	1.32%	344,195
Sep 13, 2024	34.48	34.86	34.44	34.78	34.52	1.49%	313,918
Sep 12, 2024	34.20	34.32	33.83	34.27	34.01	0.56%	398,524
Sep 11, 2024	34.10	34.11	33.38	34.08	33.83	-0.50%	491,704
Sep 10, 2024	33.58	34.30	33.46	34.25	33.99	1.93%	405,528
Sep 9, 2024	33.70	33.81	33.29	33.60	33.35	-0.15%	461,145
Sep 6, 2024	34.55	34.74	33.61	33.65	33.40	-2.49%	481,732
Sep 5, 2024	34.74	34.89	34.37	34.51	34.25	-0.69%	689,849
Sep 4, 2024	34.74	34.93	34.48	34.75	34.49	-0.14%	407,657
Sep 3, 2024	34.17	34.99	34.17	34.80	34.54	1.46%	458,073
Aug 30, 2024	33.90	34.42	33.86	34.30	34.04	1.27%	440,890
Aug 29, 2024	34.00	34.09	33.75	33.87	33.62	-	279,214
Aug 28, 2024	33.88	34.16	33.85	33.87	33.62	-0.15%	260,404
Aug 27, 2024	33.88	34.04	33.71	33.92	33.67	0.09%	280,353
Aug 26, 2024	34.35	34.40	33.82	33.89	33.64	-0.76%	271,590
Aug 23, 2024	34.18	34.56	33.95	34.15	33.89	0.62%	308,546
Aug 22, 2024	33.70	33.98	33.52	33.94	33.69	0.74%	315,114
Aug 21, 2024	33.82	33.82	33.51	33.69	33.44	-0.24%	298,304
Aug 20, 2024	33.78	33.96	33.61	33.77	33.52	-0.03%	313,734
Aug 19, 2024	33.57	33.88	33.36	33.78	33.53	0.54%	318,025
Aug 16, 2024	33.25	33.72	32.93	33.60	33.35	1.11%	720,687
Aug 15, 2024	33.35	33.63	33.12	33.23	32.98	0.76%	380,672
Aug 14, 2024	32.59	33.12	32.42	32.98	32.73	1.48%	601,594
Aug 13, 2024	32.76	32.84	32.27	32.50	32.26	-0.34%	910,183
Aug 12, 2024	33.28	33.35	32.54	32.61	32.37	-1.66%	431,876
Aug 9, 2024	32.86	33.27	32.57	33.16	32.91	0.97%	683,333
Aug 8, 2024	32.02	32.90	31.94	32.84	32.59	1.96%	677,322
Aug 7, 2024	32.40	32.89	32.15	32.21	31.67	0.09%	614,599
Aug 6, 2024	32.33	32.62	32.09	32.18	31.64	-0.95%	661,216
Aug 5, 2024	33.41	33.69	32.43	32.49	31.95	-4.30%	1,440,087
Aug 2, 2024	33.46	34.26	33.29	33.95	33.38	0.62%	1,999,685
Aug 1, 2024	34.26	34.58	33.29	33.74	33.17	-1.72%	1,160,829
Jul 31, 2024	34.97	34.97	34.25	34.33	33.75	-1.55%	1,170,650
Jul 30, 2024	34.76	35.35	34.56	34.87	34.29	1.16%	1,143,828
Jul 29, 2024	34.98	35.16	34.42	34.47	33.89	-1.68%	1,194,904
Jul 26, 2024	34.32	36.37	34.32	35.06	34.47	-1.04%	1,192,221
Jul 25, 2024	34.65	35.76	34.55	35.43	34.84	1.87%	800,576
Jul 24, 2024	34.76	34.94	34.60	34.78	34.20	0.09%	576,409
Jul 23, 2024	35.04	35.21	34.74	34.75	34.17	-0.88%	432,154
Jul 22, 2024	34.42	35.16	34.34	35.06	34.47	1.53%	486,600
Jul 19, 2024	34.72	34.79	34.45	34.53	33.95	-0.40%	468,014
Jul 18, 2024	34.85	35.47	34.61	34.67	34.09	-0.83%	798,133
Jul 17, 2024	34.56	35.01	34.47	34.96	34.37	1.16%	733,618
Jul 16, 2024	34.21	34.59	34.00	34.56	33.98	1.80%	560,589
Jul 15, 2024	34.11	34.21	33.71	33.95	33.38	0.15%	594,372
Jul 12, 2024	33.85	34.14	33.59	33.90	33.33	0.59%	475,140
Jul 11, 2024	33.20	33.73	33.06	33.70	33.14	3.25%	579,620
Jul 10, 2024	32.27	32.65	32.27	32.64	32.09	0.93%	244,974
Jul 9, 2024	32.16	32.61	32.12	32.34	31.80	0.09%	400,921
Jul 8, 2024	32.52	32.90	32.29	32.31	31.77	-0.80%	589,683
Jul 5, 2024	32.82	33.24	32.40	32.57	32.02	-1.15%	512,664