Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	63.88	64.35	63.02	63.76	63.76	0.38%	699,647
Nov 12, 2026	64.91	65.32	63.42	63.52	63.52	-1.78%	384,489
Nov 11, 2026	65.09	65.36	63.30	64.67	64.67	-1.31%	841,218
Nov 10, 2026	65.09	65.80	64.32	65.53	65.53	0.89%	851,714
Nov 9, 2026	65.19	65.83	64.64	64.95	64.95	1.50%	1,123,542
Nov 6, 2026	62.82	64.44	62.66	63.99	63.99	0.52%	1,010,780
Nov 5, 2026	66.49	67.38	62.99	64.04	63.66	-2.57%	744,874
Nov 4, 2026	63.53	65.79	62.33	65.73	65.34	5.74%	898,283
Nov 3, 2026	62.45	63.35	62.07	62.16	61.79	-0.64%	1,094,249
Nov 2, 2026	59.21	63.04	59.10	62.56	62.19	6.98%	1,131,543
Oct 30, 2026	58.54	59.68	57.46	58.48	58.13	0.81%	1,424,749
Oct 29, 2026	57.54	58.13	56.95	58.01	57.67	2.17%	1,008,148
Oct 28, 2026	56.48	57.48	55.76	56.78	56.44	0.83%	786,496
Oct 27, 2026	57.27	57.28	56.21	56.31	55.98	-1.09%	691,868
Oct 26, 2026	57.12	57.75	56.82	56.93	56.59	0.21%	857,158
Oct 23, 2026	57.26	57.48	55.96	56.81	56.47	-1.49%	759,399
Oct 22, 2026	55.41	57.81	55.41	57.67	57.33	2.85%	912,512
Oct 21, 2026	56.29	56.55	55.85	56.07	55.74	0.18%	676,739
Oct 20, 2026	55.39	56.29	55.39	55.97	55.64	1.30%	618,042
Oct 19, 2026	55.83	56.03	55.22	55.25	54.92	-1.22%	485,177
Oct 16, 2026	56.92	57.13	55.63	55.93	55.60	-0.96%	888,656
Oct 15, 2026	55.33	56.62	54.69	56.47	56.13	2.84%	1,125,605
Oct 14, 2026	54.73	55.20	53.82	54.91	54.58	-0.25%	867,768
Oct 13, 2026	56.41	56.61	54.82	55.05	54.72	-1.75%	1,162,467
Oct 12, 2026	56.54	56.92	56.03	56.03	55.70	-0.87%	854,039
Oct 9, 2026	56.95	56.95	55.91	56.52	56.18	1.02%	958,561
Oct 8, 2026	55.27	56.75	55.27	55.95	55.62	0.18%	1,196,057
Oct 7, 2026	55.93	56.52	55.32	55.85	55.52	-1.26%	679,240
Oct 6, 2026	56.67	56.74	55.67	56.56	56.22	0.11%	589,122
Oct 5, 2026	55.99	56.98	55.61	56.50	56.16	0.77%	568,224
Oct 2, 2026	56.37	56.96	56.03	56.07	55.74	-0.16%	552,958
Oct 1, 2026	55.90	56.40	55.31	56.16	55.83	-0.37%	689,746
Sep 30, 2026	57.62	57.78	56.16	56.37	56.04	-2.00%	883,964
Sep 29, 2026	57.55	57.92	57.00	57.52	57.18	-0.07%	480,622
Sep 28, 2026	57.75	58.02	56.83	57.56	57.22	-0.45%	432,390
Sep 25, 2026	57.72	58.03	57.13	57.82	57.48	0.77%	445,778
Sep 24, 2026	57.48	58.05	56.44	57.38	57.04	-0.31%	517,630
Sep 23, 2026	56.87	58.46	56.82	57.56	57.22	1.12%	609,674
Sep 22, 2026	58.39	58.64	56.52	56.92	56.58	-2.17%	679,352
Sep 21, 2026	57.46	58.33	57.19	58.18	57.83	1.89%	446,704
Sep 18, 2026	56.37	57.32	55.86	57.10	56.76	1.31%	2,464,861
Sep 17, 2026	57.39	57.75	56.31	56.36	56.03	-0.58%	635,733
Sep 16, 2026	58.34	58.45	55.69	56.69	56.35	-2.68%	916,967
Sep 15, 2026	58.78	58.78	57.41	58.25	57.90	-1.25%	783,344
Sep 14, 2026	59.73	59.86	58.09	58.99	58.64	-0.97%	837,056
Sep 11, 2026	61.66	61.66	59.52	59.57	59.22	-2.33%	674,372
Sep 10, 2026	61.08	61.20	60.44	60.99	60.63	-0.31%	407,330
Sep 9, 2026	60.95	61.34	60.32	61.18	60.82	-0.44%	409,855
Sep 8, 2026	62.09	62.67	61.28	61.45	61.09	-1.52%	653,567
Sep 4, 2026	61.38	62.86	61.21	62.40	62.03	0.39%	433,265