Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	64.81	65.54	64.36	65.39	65.39	1.04%	377,660
Aug 24, 2026	63.83	64.93	63.67	64.72	64.72	1.60%	501,186
Aug 21, 2026	63.48	63.95	62.99	63.70	63.70	0.90%	453,406
Aug 20, 2026	63.89	64.28	62.99	63.13	63.13	-1.33%	433,546
Aug 19, 2026	64.85	64.87	63.61	63.98	63.98	0.14%	447,625
Aug 18, 2026	64.12	64.52	63.05	63.89	63.89	-0.41%	778,621
Aug 17, 2026	63.81	64.67	63.64	64.15	64.15	0.03%	529,395
Aug 14, 2026	63.62	64.20	62.83	64.13	64.13	0.91%	426,010
Aug 13, 2026	63.20	63.61	61.98	63.55	63.55	0.87%	460,058
Aug 12, 2026	64.57	66.06	62.18	63.00	63.00	-	470,361
Aug 11, 2026	62.96	64.63	62.62	63.00	63.00	-0.22%	304,273
Aug 10, 2026	63.18	63.96	62.76	63.14	63.14	-0.03%	371,681
Aug 7, 2026	62.73	63.29	62.37	63.16	63.16	0.46%	368,651
Aug 6, 2026	64.16	64.23	62.98	63.25	62.87	-1.28%	567,549
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
Jul 24, 2026	57.67	58.51	57.43	57.92	57.57	1.06%	446,172
Jul 23, 2026	56.98	57.44	56.96	57.31	56.97	-0.59%	391,994
Jul 22, 2026	57.69	58.38	57.44	57.65	57.30	0.28%	344,679
Jul 21, 2026	57.94	58.19	57.04	57.49	57.14	-1.08%	536,154
Jul 20, 2026	58.82	58.82	58.00	58.12	57.77	-0.97%	439,033
Jul 17, 2026	59.28	59.80	58.50	58.69	58.34	-1.56%	362,411
Jul 16, 2026	59.79	60.00	59.04	59.62	59.26	-0.63%	514,638
Jul 15, 2026	59.36	60.63	59.34	60.00	59.64	2.15%	660,104
Jul 14, 2026	58.04	58.92	58.02	58.74	58.39	1.07%	477,535
Jul 13, 2026	59.92	60.01	57.79	58.12	57.77	-2.38%	662,602
Jul 10, 2026	60.00	60.77	59.17	59.54	59.18	1.14%	642,829
Jul 9, 2026	57.57	59.35	57.40	58.87	58.52	3.06%	770,336
Jul 8, 2026	58.30	58.38	56.87	57.12	56.78	-2.06%	716,186
Jul 7, 2026	58.78	59.47	58.09	58.32	57.97	0.71%	853,236
Jul 6, 2026	56.52	58.31	56.04	57.91	57.56	2.31%	618,037
Jul 2, 2026	56.15	57.01	55.82	56.60	56.26	2.31%	831,222
Jul 1, 2026	55.35	56.00	54.44	55.32	54.99	0.18%	727,178
Jun 30, 2026	56.50	57.50	55.21	55.22	54.89	-2.18%	657,354
Jun 29, 2026	57.13	57.81	56.19	56.45	56.11	-1.88%	503,483
Jun 26, 2026	56.98	57.81	56.60	57.53	57.18	2.33%	505,345
Jun 25, 2026	56.84	57.48	55.61	56.22	55.88	-0.28%	535,253
Jun 24, 2026	59.29	59.54	55.76	56.38	56.04	-4.84%	684,682
Jun 23, 2026	59.64	59.92	59.07	59.25	58.89	-1.32%	416,047
Jun 22, 2026	59.22	60.17	59.09	60.04	59.68	1.64%	578,003
Jun 18, 2026	59.83	59.83	58.56	59.07	58.72	-0.37%	1,486,719
Jun 17, 2026	58.25	59.68	58.25	59.29	58.93	0.92%	635,498
Jun 16, 2026	58.73	59.05	58.06	58.75	58.40	0.93%	504,884
Jun 15, 2026	58.69	58.99	57.86	58.21	57.86	-0.07%	607,246