Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	55.99	56.98	55.61	56.50	56.50	0.77%	533,972
Oct 2, 2026	56.37	56.96	56.03	56.07	56.07	-0.16%	552,930
Oct 1, 2026	55.90	56.40	55.31	56.16	56.16	-0.37%	622,644
Sep 30, 2026	57.62	57.78	56.16	56.37	56.37	-2.00%	792,450
Sep 29, 2026	57.55	57.92	57.00	57.52	57.52	-0.07%	480,618
Sep 28, 2026	57.75	58.02	56.83	57.56	57.56	-0.45%	432,388
Sep 25, 2026	57.72	58.03	57.13	57.82	57.82	0.77%	378,974
Sep 24, 2026	57.48	58.05	56.44	57.38	57.38	-0.31%	493,940
Sep 23, 2026	56.87	58.46	56.82	57.56	57.56	1.12%	609,669
Sep 22, 2026	58.39	58.64	56.52	56.92	56.92	-2.17%	661,396
Sep 21, 2026	57.46	58.33	57.19	58.18	58.18	1.89%	427,463
Sep 18, 2026	56.37	57.32	55.86	57.10	57.10	1.31%	2,402,876
Sep 17, 2026	57.39	57.75	56.31	56.36	56.36	-0.58%	635,728
Sep 16, 2026	58.34	58.45	55.69	56.69	56.69	-2.68%	908,087
Sep 15, 2026	58.78	58.78	57.41	58.25	58.25	-1.25%	765,388
Sep 14, 2026	59.73	59.86	58.09	58.99	58.99	-0.97%	781,133
Sep 11, 2026	61.66	61.66	59.52	59.57	59.57	-2.33%	674,367
Sep 10, 2026	61.08	61.20	60.44	60.99	60.99	-0.31%	389,875
Sep 9, 2026	60.95	61.34	60.32	61.18	61.18	-0.44%	405,779
Sep 8, 2026	62.09	62.67	61.28	61.45	61.45	-1.52%	635,177
Sep 4, 2026	61.38	62.86	61.21	62.40	62.40	0.39%	393,156
Sep 3, 2026	61.29	62.28	60.84	62.16	62.16	2.35%	690,679
Sep 2, 2026	62.49	62.74	60.72	60.73	60.73	-2.32%	505,971
Sep 1, 2026	63.24	63.54	62.05	62.17	62.17	-2.33%	594,153
Aug 31, 2026	64.31	64.59	63.59	63.65	63.65	-1.18%	736,731
Aug 28, 2026	65.30	65.83	64.40	64.41	64.41	-0.69%	417,271
Aug 27, 2026	64.83	65.49	64.41	64.86	64.86	-0.35%	457,162
Aug 26, 2026	65.50	65.66	64.31	65.09	65.09	-0.46%	576,926
Aug 25, 2026	64.81	65.54	64.36	65.39	65.39	1.04%	377,662
Aug 24, 2026	63.83	64.93	63.67	64.72	64.72	1.60%	516,130
Aug 21, 2026	63.48	63.95	62.99	63.70	63.70	0.90%	454,058
Aug 20, 2026	63.89	64.28	62.99	63.13	63.13	-1.33%	469,404
Aug 19, 2026	64.85	64.87	63.61	63.98	63.98	0.14%	447,626
Aug 18, 2026	64.12	64.52	63.05	63.89	63.89	-0.41%	778,623
Aug 17, 2026	63.81	64.67	63.64	64.15	64.15	0.03%	550,310
Aug 14, 2026	63.62	64.20	62.83	64.13	64.13	0.91%	429,347
Aug 13, 2026	63.20	63.61	61.98	63.55	63.55	0.87%	561,969
Aug 12, 2026	64.57	66.06	62.18	63.00	63.00	-	486,843
Aug 11, 2026	62.96	64.63	62.62	63.00	63.00	-0.22%	393,374
Aug 10, 2026	63.18	63.96	62.76	63.14	63.14	-0.03%	371,682
Aug 7, 2026	62.73	63.29	62.37	63.16	63.16	0.46%	368,668
Aug 6, 2026	64.16	64.23	62.98	63.25	62.87	-1.28%	567,552
Aug 5, 2026	67.20	67.20	63.89	64.07	63.69	-1.37%	789,358
Aug 4, 2026	64.26	64.99	63.65	64.96	64.57	1.60%	734,678
Aug 3, 2026	60.49	63.99	60.49	63.94	63.56	6.64%	838,684
Jul 31, 2026	58.58	60.59	57.84	59.96	59.60	0.82%	926,985
Jul 30, 2026	59.78	60.26	58.98	59.47	59.11	-1.02%	663,799
Jul 29, 2026	60.24	61.01	59.99	60.08	59.72	-0.74%	600,907
Jul 28, 2026	59.60	60.60	59.11	60.53	60.17	2.21%	433,583
Jul 27, 2026	58.81	59.46	58.37	59.22	58.86	2.24%	474,826