Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	38.09	38.44	37.76	38.14	38.14	0.61%	726,740
Jan 13, 2025	38.34	38.65	37.40	37.91	37.91	-1.12%	816,920
Jan 10, 2025	38.81	38.88	37.64	38.34	38.34	-2.42%	743,157
Jan 8, 2025	39.07	39.44	38.81	39.29	39.29	0.08%	593,580
Jan 7, 2025	40.50	40.56	38.81	39.26	39.26	-3.28%	981,236
Jan 6, 2025	40.97	41.38	40.50	40.59	40.59	-1.19%	539,124
Jan 3, 2025	40.87	41.09	40.52	41.08	41.08	0.56%	511,678
Jan 2, 2025	41.34	41.34	40.63	40.85	40.85	-0.63%	566,970
Dec 31, 2024	41.24	41.29	40.77	41.11	41.11	0.44%	510,882
Dec 30, 2024	41.09	41.23	40.63	40.93	40.93	-1.18%	545,687
Dec 27, 2024	41.30	41.61	41.04	41.42	41.42	-0.22%	494,225
Dec 26, 2024	41.18	41.59	40.89	41.51	41.51	0.56%	330,635
Dec 24, 2024	40.89	41.28	40.88	41.28	41.28	0.88%	201,847
Dec 23, 2024	40.88	41.03	40.66	40.92	40.92	-0.32%	537,709
Dec 20, 2024	40.53	41.29	40.53	41.05	41.05	0.69%	1,852,470
Dec 19, 2024	41.21	41.38	40.49	40.77	40.77	-	581,579
Dec 18, 2024	42.00	42.08	40.64	40.77	40.77	-2.81%	855,520
Dec 17, 2024	42.16	42.63	41.64	41.95	41.95	-1.60%	597,283
Dec 16, 2024	42.60	42.92	42.37	42.63	42.63	0.07%	560,004
Dec 13, 2024	42.52	42.77	42.17	42.60	42.60	-0.09%	429,968
Dec 12, 2024	42.82	43.34	42.60	42.64	42.64	-0.16%	409,329
Dec 11, 2024	42.54	42.91	42.35	42.71	42.71	0.90%	1,159,207
Dec 10, 2024	42.15	42.66	41.86	42.33	42.33	0.52%	518,830
Dec 9, 2024	42.79	42.86	42.01	42.11	42.11	-1.59%	614,710
Dec 6, 2024	43.30	43.30	42.70	42.79	42.79	-1.20%	571,981
Dec 5, 2024	42.92	43.92	42.86	43.31	43.31	1.19%	875,234
Dec 4, 2024	42.14	42.94	42.14	42.80	42.80	0.80%	402,031
Dec 3, 2024	42.77	42.77	42.23	42.46	42.46	-0.59%	340,178
Dec 2, 2024	42.75	42.78	42.15	42.71	42.71	-0.09%	478,157
Nov 29, 2024	43.00	43.01	42.50	42.75	42.75	-0.21%	192,093
Nov 27, 2024	42.87	43.23	42.66	42.84	42.84	-0.05%	339,353
Nov 26, 2024	42.56	42.90	42.10	42.86	42.86	0.54%	443,788
Nov 25, 2024	42.58	43.06	42.38	42.63	42.63	0.68%	682,832
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