Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	52.60	52.78	52.19	52.68	52.68	-0.19%	599,954
Sep 15, 2025	53.65	54.06	52.57	52.78	52.78	-1.62%	690,776
Sep 12, 2025	53.99	54.05	53.63	53.65	53.65	-0.83%	338,257
Sep 11, 2025	52.97	54.10	52.82	54.10	54.10	2.44%	425,810
Sep 10, 2025	52.46	53.49	51.72	52.81	52.81	0.49%	394,226
Sep 9, 2025	52.40	52.81	52.26	52.55	52.55	0.21%	332,419
Sep 8, 2025	52.81	52.87	52.16	52.44	52.44	-0.72%	531,564
Sep 5, 2025	53.61	53.62	52.27	52.82	52.82	-1.36%	480,471
Sep 4, 2025	52.89	53.57	52.87	53.55	53.55	1.84%	357,973
Sep 3, 2025	52.67	53.18	52.09	52.58	52.58	-0.55%	466,811
Sep 2, 2025	52.73	52.87	52.07	52.87	52.87	-0.43%	501,984
Aug 29, 2025	53.68	53.74	52.94	53.10	53.10	-0.95%	594,684
Aug 28, 2025	54.30	54.42	53.44	53.61	53.61	-0.91%	482,644
Aug 27, 2025	53.78	54.25	53.64	54.10	54.10	0.26%	489,390
Aug 26, 2025	53.24	54.01	53.07	53.96	53.96	1.64%	761,572
Aug 25, 2025	53.46	53.62	53.06	53.09	53.09	-0.82%	370,807
Aug 22, 2025	52.90	53.63	52.81	53.53	53.53	1.59%	357,103
Aug 21, 2025	52.61	52.98	52.51	52.69	52.69	-0.06%	424,255
Aug 20, 2025	52.59	52.92	52.26	52.72	52.72	0.25%	404,265
Aug 19, 2025	52.82	53.20	52.49	52.59	52.59	-0.72%	644,843
Aug 18, 2025	53.62	54.13	52.71	52.97	52.97	-1.41%	652,077
Aug 15, 2025	54.00	54.09	52.90	53.73	53.73	-0.39%	1,243,994
Aug 14, 2025	53.61	54.16	53.38	53.94	53.94	0.54%	782,737
Aug 13, 2025	52.34	53.69	52.25	53.65	53.65	2.82%	951,634
Aug 12, 2025	51.73	52.27	51.15	52.18	52.18	1.18%	626,451
Aug 11, 2025	51.30	51.93	51.25	51.57	51.57	0.62%	604,578
Aug 8, 2025	50.80	51.33	50.53	51.25	51.25	0.75%	702,168
Aug 7, 2025	51.60	52.24	50.72	50.87	50.54	-1.13%	687,308
Aug 6, 2025	51.50	51.63	51.07	51.45	51.11	0.08%	715,731
Aug 5, 2025	50.91	51.54	50.19	51.41	51.07	0.72%	904,844
Aug 4, 2025	50.30	51.15	49.86	51.04	50.70	3.68%	1,150,330
Aug 1, 2025	48.26	49.99	47.26	49.23	48.91	-0.69%	1,563,862
Jul 31, 2025	49.63	50.09	49.35	49.57	49.24	-0.26%	1,218,084
Jul 30, 2025	49.25	49.86	49.16	49.70	49.37	0.73%	657,335
Jul 29, 2025	49.09	49.43	48.77	49.34	49.02	0.98%	803,992
Jul 28, 2025	49.17	49.27	48.46	48.86	48.54	-0.83%	571,323
Jul 25, 2025	49.11	49.70	48.63	49.27	48.95	0.88%	641,630
Jul 24, 2025	48.72	49.08	48.39	48.84	48.52	0.31%	484,250
Jul 23, 2025	48.26	48.82	48.16	48.69	48.37	1.16%	460,349
Jul 22, 2025	47.27	48.19	47.27	48.13	47.81	1.58%	573,424
Jul 21, 2025	47.36	47.90	47.26	47.38	47.07	0.15%	655,128
Jul 18, 2025	47.21	47.50	47.07	47.31	47.00	0.53%	615,761
Jul 17, 2025	46.50	47.30	46.50	47.06	46.75	1.23%	591,712
Jul 16, 2025	45.71	46.49	45.33	46.49	46.18	2.56%	619,430
Jul 15, 2025	46.44	46.55	45.30	45.33	45.03	-2.73%	627,557
Jul 14, 2025	46.17	46.69	46.14	46.60	46.29	0.89%	410,946
Jul 11, 2025	46.22	46.33	45.94	46.19	45.89	-0.28%	345,531
Jul 10, 2025	45.82	46.84	45.82	46.32	46.02	0.92%	438,742
Jul 9, 2025	45.89	45.97	45.52	45.90	45.60	0.86%	554,584
Jul 8, 2025	45.55	45.81	45.03	45.51	45.21	-0.18%	488,963