Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.18	58.57	56.25	57.81	57.81	-0.41%	644,129
Apr 1, 2026	57.07	58.21	56.58	58.05	58.05	2.36%	735,346
Mar 31, 2026	56.93	57.73	55.86	56.71	56.71	0.94%	681,426
Mar 30, 2026	56.48	56.80	55.70	56.18	56.18	0.32%	545,580
Mar 27, 2026	57.08	57.08	55.96	56.00	56.00	-2.34%	479,561
Mar 26, 2026	57.30	57.80	56.97	57.34	57.34	-0.28%	508,956
Mar 25, 2026	56.91	57.99	56.60	57.50	57.50	2.08%	651,389
Mar 24, 2026	55.84	56.66	55.51	56.33	56.33	0.07%	534,714
Mar 23, 2026	56.57	57.24	56.07	56.29	56.29	1.11%	720,787
Mar 20, 2026	55.85	56.19	55.08	55.67	55.67	-0.23%	3,212,339
Mar 19, 2026	55.40	56.26	54.69	55.80	55.80	-0.27%	719,268
Mar 18, 2026	56.54	56.76	55.58	55.95	55.95	-1.65%	697,978
Mar 17, 2026	56.66	57.82	56.65	56.89	56.89	0.51%	715,262
Mar 16, 2026	57.35	57.79	56.52	56.60	56.60	-0.68%	674,797
Mar 13, 2026	57.02	57.80	56.78	56.99	56.99	0.78%	830,794
Mar 12, 2026	56.14	56.86	55.58	56.55	56.55	-0.46%	1,352,988
Mar 11, 2026	55.05	56.83	54.33	56.81	56.81	2.80%	953,787
Mar 10, 2026	55.52	56.18	54.26	55.26	55.26	-0.14%	551,428
Mar 9, 2026	55.02	55.70	53.29	55.34	55.34	-0.93%	798,564
Mar 6, 2026	55.93	56.06	54.27	55.86	55.86	-1.79%	762,074
Mar 5, 2026	57.01	57.26	56.20	56.88	56.88	-0.56%	626,511
Mar 4, 2026	56.67	57.29	56.28	57.20	57.20	1.33%	747,664
Mar 3, 2026	55.55	57.07	55.03	56.45	56.45	-0.91%	835,087
Mar 2, 2026	55.18	57.33	55.06	56.97	56.97	1.71%	715,665
Feb 27, 2026	56.42	56.42	54.92	56.01	56.01	-1.63%	782,394
Feb 26, 2026	56.60	57.22	56.00	56.94	56.94	0.99%	693,626
Feb 25, 2026	55.96	56.60	54.93	56.38	56.38	1.77%	345,540
Feb 24, 2026	54.65	55.50	54.51	55.40	55.40	1.32%	399,673
Feb 23, 2026	55.88	56.29	53.95	54.68	54.68	-2.15%	669,307
Feb 20, 2026	54.81	56.05	54.47	55.88	55.88	1.95%	884,718
Feb 19, 2026	55.44	55.76	53.71	54.81	54.81	-2.23%	555,129
Feb 18, 2026	54.92	56.10	54.92	56.06	56.06	2.15%	404,095
Feb 17, 2026	55.90	56.68	54.51	54.88	54.88	-1.01%	625,875
Feb 13, 2026	54.41	55.46	53.23	55.44	55.44	2.10%	1,058,281
Feb 12, 2026	54.09	55.53	53.23	54.30	54.30	0.80%	872,830
Feb 11, 2026	54.35	54.97	52.58	53.87	53.87	-0.85%	770,754
Feb 10, 2026	53.10	54.35	53.09	54.33	54.33	1.88%	792,939
Feb 9, 2026	52.16	53.37	52.06	53.33	53.33	2.32%	567,000
Feb 6, 2026	52.76	52.80	51.83	52.12	52.12	-0.44%	718,459
Feb 5, 2026	53.59	53.59	52.20	52.35	52.01	-1.52%	525,824
Feb 4, 2026	52.90	53.58	52.44	53.16	52.81	0.68%	604,561
Feb 3, 2026	53.38	53.67	52.12	52.80	52.46	-1.71%	759,601
Feb 2, 2026	53.03	54.20	52.88	53.72	53.37	0.83%	772,252
Jan 30, 2026	52.50	54.38	51.50	53.28	52.93	0.47%	995,806
Jan 29, 2026	53.36	54.04	52.51	53.03	52.69	0.23%	1,248,334
Jan 28, 2026	52.59	53.14	52.11	52.91	52.57	0.76%	661,803
Jan 27, 2026	53.30	53.55	52.12	52.51	52.17	-1.69%	431,995
Jan 26, 2026	53.64	54.45	52.93	53.41	53.06	-0.06%	733,616
Jan 23, 2026	54.57	54.86	53.26	53.44	53.09	-2.29%	403,715
Jan 22, 2026	54.70	55.13	54.33	54.69	54.33	0.70%	509,235