Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	41.36	41.97	41.30	41.54	41.54	-0.41%	605,572
May 2, 2025	41.17	41.85	41.08	41.71	41.71	2.31%	705,290
May 1, 2025	40.46	41.09	40.24	40.77	40.77	0.39%	1,762,017
Apr 30, 2025	40.10	40.61	39.96	40.61	40.61	0.49%	998,371
Apr 29, 2025	39.86	40.66	39.72	40.41	40.41	1.38%	833,027
Apr 28, 2025	40.12	40.33	39.48	39.86	39.86	-0.60%	1,190,647
Apr 25, 2025	39.13	40.49	38.35	40.10	40.10	4.70%	1,692,711
Apr 24, 2025	37.96	38.90	37.84	38.30	38.30	1.22%	1,267,701
Apr 23, 2025	37.78	38.86	37.55	37.84	37.84	1.64%	575,484
Apr 22, 2025	36.76	37.26	36.42	37.23	37.23	2.70%	762,684
Apr 21, 2025	37.42	37.55	35.88	36.25	36.25	-3.51%	578,539
Apr 17, 2025	37.44	37.99	37.29	37.57	37.57	0.27%	520,289
Apr 16, 2025	38.37	38.45	37.04	37.47	37.47	-2.17%	541,945
Apr 15, 2025	38.20	38.62	38.18	38.30	38.30	0.34%	618,978
Apr 14, 2025	38.25	38.43	37.44	38.17	38.17	0.95%	1,114,241
Apr 11, 2025	36.89	37.94	36.28	37.81	37.81	2.49%	715,920
Apr 10, 2025	37.40	37.55	35.97	36.89	36.89	-2.28%	900,774
Apr 9, 2025	35.39	38.62	35.39	37.75	37.75	5.30%	1,579,124
Apr 8, 2025	37.03	37.34	35.45	35.85	35.85	-0.77%	820,736
Apr 7, 2025	36.12	37.68	35.05	36.13	36.13	-2.03%	1,204,420
Apr 4, 2025	38.30	38.30	36.79	36.88	36.88	-6.54%	1,222,324
Apr 3, 2025	39.99	40.25	39.28	39.46	39.46	-3.94%	1,079,780
Apr 2, 2025	40.47	41.35	40.43	41.08	41.08	0.39%	511,238
Apr 1, 2025	40.75	41.18	40.40	40.92	40.92	0.37%	498,034
Mar 31, 2025	40.42	40.97	40.18	40.77	40.77	0.20%	591,507
Mar 28, 2025	41.02	41.08	40.00	40.69	40.69	-1.29%	787,749
Mar 27, 2025	41.59	41.59	40.89	41.22	41.22	-0.70%	703,285
Mar 26, 2025	41.32	41.75	40.89	41.51	41.51	0.73%	816,668
Mar 25, 2025	40.52	41.30	40.39	41.21	41.21	2.08%	882,068
Mar 24, 2025	39.76	40.43	39.76	40.37	40.37	2.51%	764,494
Mar 21, 2025	39.56	39.86	39.15	39.38	39.38	-1.01%	6,799,312
Mar 20, 2025	39.50	39.99	39.33	39.78	39.78	-0.20%	788,344
Mar 19, 2025	39.36	40.06	39.31	39.86	39.86	1.66%	924,904
Mar 18, 2025	39.54	39.68	38.90	39.21	39.21	-0.91%	793,743
Mar 17, 2025	39.00	39.80	38.84	39.57	39.57	1.44%	813,609
Mar 14, 2025	37.80	39.05	37.68	39.01	39.01	3.81%	1,046,435
Mar 13, 2025	37.82	38.31	37.51	37.58	37.58	-0.21%	900,321
Mar 12, 2025	39.00	39.25	36.96	37.66	37.66	-3.19%	1,325,591
Mar 11, 2025	38.86	39.51	38.77	38.90	38.90	0.44%	1,689,883
Mar 10, 2025	38.48	39.26	38.29	38.73	38.73	-0.28%	1,220,116
Mar 7, 2025	38.64	39.51	38.35	38.84	38.84	-0.33%	1,066,905
Mar 6, 2025	38.44	39.14	38.21	38.97	38.97	0.13%	841,356
Mar 5, 2025	37.82	39.17	37.67	38.92	38.92	3.04%	1,149,933
Mar 4, 2025	38.30	38.30	36.99	37.77	37.77	-2.33%	1,020,917
Mar 3, 2025	38.82	39.26	38.36	38.67	38.67	-0.21%	615,865
Feb 28, 2025	38.22	38.76	38.09	38.75	38.75	1.55%	889,123
Feb 27, 2025	38.20	38.45	37.89	38.16	38.16	0.08%	678,274
Feb 26, 2025	38.26	38.40	37.82	38.13	38.13	-0.44%	1,149,468
Feb 25, 2025	38.09	38.38	37.67	38.30	38.30	0.76%	771,615
Feb 24, 2025	38.02	38.45	37.80	38.01	38.01	0.66%	691,233