Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.28	38.29	37.65	37.76	37.76	-1.18%	642,281
Feb 20, 2025	38.54	38.54	37.76	38.21	38.21	-0.78%	547,353
Feb 19, 2025	38.38	38.79	38.12	38.51	38.51	-	585,190
Feb 18, 2025	38.62	38.74	38.31	38.51	38.51	-0.21%	672,174
Feb 14, 2025	38.40	38.80	38.36	38.59	38.59	0.49%	390,477
Feb 13, 2025	38.16	38.43	37.87	38.40	38.40	1.08%	333,014
Feb 12, 2025	38.11	38.17	37.78	37.99	37.99	-0.86%	436,748
Feb 11, 2025	38.11	38.37	37.70	38.32	38.32	0.10%	453,961
Feb 10, 2025	38.90	39.00	37.92	38.28	38.28	-1.24%	842,533
Feb 7, 2025	39.25	39.29	38.66	38.76	38.76	-1.77%	640,087
Feb 6, 2025	39.61	39.87	39.11	39.46	39.15	0.23%	632,878
Feb 5, 2025	38.88	39.54	38.88	39.37	39.06	-0.78%	954,755
Feb 4, 2025	39.47	39.89	39.21	39.68	39.37	0.79%	650,585
Feb 3, 2025	38.77	40.27	38.77	39.37	39.06	-1.01%	986,950
Jan 31, 2025	39.47	40.32	38.70	39.77	39.45	0.05%	1,786,349
Jan 30, 2025	39.58	39.92	39.48	39.75	39.44	0.71%	1,395,040
Jan 29, 2025	39.32	39.84	39.20	39.47	39.16	0.10%	846,813
Jan 28, 2025	38.75	39.43	38.57	39.43	39.12	1.62%	588,425
Jan 27, 2025	38.65	38.91	38.19	38.80	38.49	0.39%	561,139
Jan 24, 2025	37.72	38.68	37.72	38.65	38.34	2.03%	561,260
Jan 23, 2025	37.84	38.00	37.67	37.88	37.58	-0.24%	506,409
Jan 22, 2025	38.21	38.28	37.56	37.97	37.67	-0.97%	467,222
Jan 21, 2025	38.23	38.67	38.12	38.34	38.04	0.39%	422,681
Jan 17, 2025	38.36	38.51	38.11	38.19	37.89	-0.16%	561,220
Jan 16, 2025	38.42	38.49	38.07	38.25	37.95	-0.52%	959,223
Jan 15, 2025	38.93	39.01	38.11	38.45	38.15	0.81%	471,687
Jan 14, 2025	38.09	38.44	37.76	38.14	37.84	0.61%	726,740
Jan 13, 2025	38.34	38.65	37.40	37.91	37.61	-1.12%	816,920
Jan 10, 2025	38.81	38.88	37.64	38.34	38.04	-2.42%	743,157
Jan 8, 2025	39.07	39.44	38.81	39.29	38.98	0.08%	593,580
Jan 7, 2025	40.50	40.56	38.81	39.26	38.95	-3.28%	981,236
Jan 6, 2025	40.97	41.38	40.50	40.59	40.27	-1.19%	539,124
Jan 3, 2025	40.87	41.09	40.52	41.08	40.75	0.56%	511,678
Jan 2, 2025	41.34	41.34	40.63	40.85	40.53	-0.63%	566,970
Dec 31, 2024	41.24	41.29	40.77	41.11	40.78	0.44%	510,882
Dec 30, 2024	41.09	41.23	40.63	40.93	40.61	-1.18%	545,687
Dec 27, 2024	41.30	41.61	41.04	41.42	41.09	-0.22%	494,225
Dec 26, 2024	41.18	41.59	40.89	41.51	41.18	0.56%	330,635
Dec 24, 2024	40.89	41.28	40.88	41.28	40.95	0.88%	201,847
Dec 23, 2024	40.88	41.03	40.66	40.92	40.60	-0.32%	537,709
Dec 20, 2024	40.53	41.29	40.53	41.05	40.72	0.69%	1,852,470
Dec 19, 2024	41.21	41.38	40.49	40.77	40.45	-	581,579
Dec 18, 2024	42.00	42.08	40.64	40.77	40.45	-2.81%	855,520
Dec 17, 2024	42.16	42.63	41.64	41.95	41.62	-1.60%	597,283
Dec 16, 2024	42.60	42.92	42.37	42.63	42.29	0.07%	560,004
Dec 13, 2024	42.52	42.77	42.17	42.60	42.26	-0.09%	429,968
Dec 12, 2024	42.82	43.34	42.60	42.64	42.30	-0.16%	409,329
Dec 11, 2024	42.54	42.91	42.35	42.71	42.37	0.90%	1,159,207
Dec 10, 2024	42.15	42.66	41.86	42.33	41.99	0.52%	518,830
Dec 9, 2024	42.79	42.86	42.01	42.11	41.78	-1.59%	614,710
Dec 6, 2024	43.30	43.30	42.70	42.79	42.45	-1.20%	571,981
Dec 5, 2024	42.92	43.92	42.86	43.31	42.97	1.19%	875,234
Dec 4, 2024	42.14	42.94	42.14	42.80	42.46	0.80%	402,031
Dec 3, 2024	42.77	42.77	42.23	42.46	42.12	-0.59%	340,178
Dec 2, 2024	42.75	42.78	42.15	42.71	42.37	-0.09%	478,157
Nov 29, 2024	43.00	43.01	42.50	42.75	42.41	-0.21%	192,093
Nov 27, 2024	42.87	43.23	42.66	42.84	42.50	-0.05%	339,353
Nov 26, 2024	42.56	42.90	42.10	42.86	42.52	0.54%	443,788
Nov 25, 2024	42.58	43.06	42.38	42.63	42.29	0.68%	682,832
Nov 22, 2024	41.75	42.46	41.71	42.34	42.00	1.51%	438,810
Nov 21, 2024	41.53	41.87	41.26	41.71	41.38	0.70%	501,358
Nov 20, 2024	41.34	41.44	40.81	41.42	41.09	0.36%	459,860
Nov 19, 2024	41.80	42.09	41.03	41.27	40.94	-2.11%	748,569
Nov 18, 2024	42.17	42.38	41.81	42.16	41.83	-0.05%	577,126
Nov 15, 2024	42.16	42.48	41.97	42.18	41.85	0.40%	553,269
Nov 14, 2024	41.61	42.12	41.54	42.01	41.68	0.86%	346,169
Nov 13, 2024	41.95	42.24	41.56	41.65	41.32	-0.72%	353,894
Nov 12, 2024	42.16	42.40	41.70	41.95	41.62	-0.59%	729,974
Nov 11, 2024	41.67	42.22	41.57	42.20	41.87	2.68%	356,652
Nov 8, 2024	41.37	41.54	41.00	41.10	40.77	-0.94%	413,109
Nov 7, 2024	41.87	42.08	41.47	41.49	40.85	-0.91%	457,842
Nov 6, 2024	41.92	42.56	41.34	41.87	41.23	3.54%	874,371
Nov 5, 2024	39.94	40.45	39.75	40.44	39.82	1.05%	601,811
Nov 4, 2024	40.38	40.49	39.57	40.02	39.41	-1.28%	525,596
Nov 1, 2024	40.16	40.54	39.91	40.54	39.92	1.02%	876,902
Oct 31, 2024	40.37	40.65	40.05	40.13	39.51	-0.42%	544,909
Oct 30, 2024	39.68	40.36	39.68	40.30	39.68	1.49%	1,506,259
Oct 29, 2024	39.75	40.27	39.51	39.71	39.10	-0.35%	1,270,765
Oct 28, 2024	39.96	40.36	39.50	39.85	39.24	3.16%	1,267,352
Oct 25, 2024	39.80	40.29	38.55	38.63	38.04	0.08%	1,204,221
Oct 24, 2024	37.95	38.98	37.95	38.60	38.01	1.50%	956,696
Oct 23, 2024	38.21	38.21	37.80	38.03	37.45	-0.42%	571,347
Oct 22, 2024	38.56	38.73	38.06	38.19	37.60	-1.52%	627,074
Oct 21, 2024	38.58	39.03	38.50	38.78	38.18	0.21%	750,076
Oct 18, 2024	38.31	38.83	38.18	38.70	38.11	0.78%	506,599
Oct 17, 2024	38.01	38.42	38.01	38.40	37.81	1.03%	386,825
Oct 16, 2024	37.46	38.15	37.34	38.01	37.43	2.01%	390,608
Oct 15, 2024	37.29	37.91	37.22	37.26	36.69	0.76%	450,690
Oct 14, 2024	36.69	37.19	36.62	36.98	36.41	0.87%	452,664
Oct 11, 2024	36.09	36.77	36.09	36.66	36.10	1.81%	488,968
Oct 10, 2024	36.08	36.20	35.75	36.01	35.46	-0.44%	629,394
Oct 9, 2024	36.00	36.60	35.99	36.17	35.61	0.36%	401,216
Oct 8, 2024	36.65	36.65	35.97	36.04	35.49	-0.93%	552,638
Oct 7, 2024	36.75	36.86	36.29	36.38	35.82	-1.36%	383,138
Oct 4, 2024	36.53	36.95	36.45	36.88	36.31	1.96%	479,250
Oct 3, 2024	36.32	36.62	36.01	36.17	35.61	-0.88%	311,889
Oct 2, 2024	36.23	36.55	36.02	36.49	35.93	0.61%	434,018
Oct 1, 2024	36.82	36.82	36.19	36.27	35.71	-1.36%	357,780
Sep 30, 2024	37.00	37.00	36.51	36.77	36.21	-0.59%	327,200
Sep 27, 2024	37.21	37.42	36.91	36.99	36.42	-0.24%	481,511