Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	48.12	48.58	47.29	47.68	47.68	-1.51%	574,226
Oct 28, 2025	48.97	48.97	48.08	48.41	48.41	-1.22%	472,840
Oct 27, 2025	48.69	49.45	48.57	49.01	49.01	1.79%	689,231
Oct 24, 2025	50.56	50.60	48.09	48.15	48.15	-4.10%	796,381
Oct 23, 2025	51.18	51.21	50.05	50.21	50.21	-1.59%	414,616
Oct 22, 2025	51.75	51.94	50.87	51.02	51.02	-1.09%	240,531
Oct 21, 2025	51.41	51.97	51.41	51.58	51.58	-0.33%	258,701
Oct 20, 2025	51.83	52.09	51.52	51.75	51.75	0.47%	350,538
Oct 17, 2025	51.32	51.61	50.69	51.51	51.51	0.53%	399,384
Oct 16, 2025	52.06	52.36	50.84	51.24	51.24	-1.82%	495,785
Oct 15, 2025	52.64	52.68	51.42	52.19	52.19	-0.46%	642,598
Oct 14, 2025	51.91	52.90	51.68	52.43	52.43	0.54%	393,100
Oct 13, 2025	51.44	52.60	51.41	52.15	52.15	2.17%	469,122
Oct 10, 2025	52.76	53.30	50.74	51.04	51.04	-2.85%	706,735
Oct 9, 2025	52.74	53.10	52.18	52.54	52.54	0.29%	486,017
Oct 8, 2025	52.85	53.45	52.31	52.39	52.39	-1.02%	468,287
Oct 7, 2025	52.65	53.09	52.21	52.93	52.93	1.87%	468,878
Oct 6, 2025	51.86	52.11	51.22	51.96	51.96	0.43%	334,382
Oct 3, 2025	51.58	52.11	51.53	51.74	51.74	0.72%	345,984
Oct 2, 2025	50.80	51.48	50.34	51.37	51.37	1.08%	606,045
Oct 1, 2025	51.55	51.66	50.61	50.82	50.82	-2.14%	547,926
Sep 30, 2025	51.99	52.45	51.56	51.93	51.93	0.02%	541,043
Sep 29, 2025	52.32	52.32	51.64	51.92	51.92	-0.10%	343,406
Sep 26, 2025	51.82	52.17	51.70	51.97	51.97	0.70%	351,319
Sep 25, 2025	51.25	51.73	51.25	51.61	51.61	0.27%	408,576
Sep 24, 2025	52.56	52.58	51.37	51.47	51.47	-1.87%	649,741
Sep 23, 2025	52.48	53.01	52.08	52.45	52.45	-	766,546
Sep 22, 2025	52.34	52.80	52.29	52.45	52.45	-0.47%	863,590
Sep 19, 2025	52.98	53.21	52.40	52.70	52.70	-1.14%	3,279,471
Sep 18, 2025	52.62	53.79	52.62	53.31	53.31	1.45%	639,060
Sep 17, 2025	52.85	53.24	52.35	52.55	52.55	-0.25%	742,025
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