Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	46.44	46.55	45.30	45.33	45.33	-2.73%	627,557
Jul 14, 2025	46.17	46.69	46.14	46.60	46.60	0.89%	410,946
Jul 11, 2025	46.22	46.33	45.94	46.19	46.19	-0.28%	345,531
Jul 10, 2025	45.82	46.84	45.82	46.32	46.32	0.92%	438,742
Jul 9, 2025	45.89	45.97	45.52	45.90	45.90	0.86%	554,584
Jul 8, 2025	45.55	45.81	45.03	45.51	45.51	-0.18%	488,963
Jul 7, 2025	45.61	46.24	45.41	45.59	45.59	0.11%	431,604
Jul 3, 2025	45.26	45.62	45.10	45.54	45.54	0.55%	256,472
Jul 2, 2025	44.73	45.32	44.46	45.29	45.29	1.14%	535,976
Jul 1, 2025	44.18	45.04	44.18	44.78	44.78	1.04%	487,701
Jun 30, 2025	44.39	44.63	44.02	44.32	44.32	0.16%	498,661
Jun 27, 2025	44.22	44.50	43.90	44.25	44.25	0.43%	500,471
Jun 26, 2025	43.66	44.23	43.56	44.06	44.06	1.31%	413,240
Jun 25, 2025	43.67	43.72	43.25	43.49	43.49	-0.28%	443,198
Jun 24, 2025	43.47	43.75	43.09	43.61	43.61	1.51%	618,197
Jun 23, 2025	42.27	43.01	41.96	42.96	42.96	1.15%	801,134
Jun 20, 2025	42.25	42.53	42.05	42.47	42.47	0.50%	1,829,235
Jun 18, 2025	41.91	42.60	41.71	42.26	42.26	0.52%	1,192,636
Jun 17, 2025	42.50	42.73	41.79	42.04	42.04	-1.36%	882,457
Jun 16, 2025	42.46	42.92	42.21	42.62	42.62	1.16%	764,534
Jun 13, 2025	42.44	42.83	42.05	42.13	42.13	-1.63%	722,110
Jun 12, 2025	42.07	42.84	41.91	42.83	42.83	1.11%	1,528,224
Jun 11, 2025	42.36	42.68	42.16	42.36	42.36	-0.19%	1,155,504
Jun 10, 2025	41.96	42.44	41.85	42.44	42.44	0.90%	932,043
Jun 9, 2025	42.26	42.37	42.00	42.06	42.06	-0.54%	1,143,837
Jun 6, 2025	42.22	42.46	42.02	42.29	42.29	0.86%	723,955
Jun 5, 2025	42.28	42.34	41.85	41.93	41.93	-0.80%	634,530
Jun 4, 2025	42.41	42.57	42.14	42.27	42.27	-0.52%	656,791
Jun 3, 2025	42.03	42.66	41.82	42.49	42.49	0.78%	1,112,041
Jun 2, 2025	42.07	42.45	41.55	42.16	42.16	-0.09%	896,380
May 30, 2025	42.44	42.48	41.98	42.20	42.20	-0.66%	1,022,979
May 29, 2025	42.04	42.70	41.81	42.48	42.48	1.24%	814,249
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