Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	59.79	60.00	59.04	59.62	59.62	-0.63%	514,637
Jul 15, 2026	59.36	60.63	59.34	60.00	60.00	2.15%	644,144
Jul 14, 2026	58.04	58.92	58.02	58.74	58.74	1.07%	460,728
Jul 13, 2026	59.92	60.01	57.79	58.12	58.12	-2.38%	662,597
Jul 10, 2026	60.00	60.77	59.17	59.54	59.54	1.14%	632,694
Jul 9, 2026	57.57	59.35	57.40	58.87	58.87	3.06%	761,007
Jul 8, 2026	58.30	58.38	56.87	57.12	57.12	-2.06%	681,662
Jul 7, 2026	58.78	59.47	58.09	58.32	58.32	0.71%	853,235
Jul 6, 2026	56.52	58.31	56.04	57.91	57.91	2.31%	618,036
Jul 2, 2026	56.15	57.01	55.82	56.60	56.60	2.31%	788,736
Jul 1, 2026	55.35	56.00	54.44	55.32	55.32	0.18%	713,600
Jun 30, 2026	56.50	57.50	55.21	55.22	55.22	-2.18%	657,354
Jun 29, 2026	57.13	57.81	56.19	56.45	56.45	-1.88%	503,483
Jun 26, 2026	56.98	57.81	56.60	57.53	57.53	2.33%	505,345
Jun 25, 2026	56.84	57.48	55.61	56.22	56.22	-0.28%	535,253
Jun 24, 2026	59.29	59.54	55.76	56.38	56.38	-4.84%	669,386
Jun 23, 2026	59.64	59.92	59.07	59.25	59.25	-1.32%	416,047
Jun 22, 2026	59.22	60.17	59.09	60.04	60.04	1.64%	578,003
Jun 18, 2026	59.83	59.83	58.56	59.07	59.07	-0.37%	1,476,011
Jun 17, 2026	58.25	59.68	58.25	59.29	59.29	0.92%	635,395
Jun 16, 2026	58.73	59.05	58.06	58.75	58.75	0.93%	495,680
Jun 15, 2026	58.69	58.99	57.86	58.21	58.21	-0.07%	606,460
Jun 12, 2026	58.28	58.88	57.99	58.25	58.25	0.66%	376,291
Jun 11, 2026	57.43	58.11	57.05	57.87	57.87	0.94%	405,601
Jun 10, 2026	57.50	58.45	57.02	57.33	57.33	-0.56%	674,982
Jun 9, 2026	57.80	58.35	57.24	57.65	57.65	1.23%	702,407
Jun 8, 2026	57.45	58.00	56.88	56.95	56.95	-0.14%	795,500
Jun 5, 2026	56.98	57.23	56.17	57.03	57.03	0.18%	506,277
Jun 4, 2026	56.77	57.68	56.13	56.93	56.93	1.84%	537,026
Jun 3, 2026	55.55	56.13	54.89	55.90	55.90	-0.37%	867,390
Jun 2, 2026	56.28	56.70	55.63	56.11	56.11	0.39%	1,062,766
Jun 1, 2026	55.81	56.43	55.53	55.89	55.89	-0.30%	687,460
May 29, 2026	55.51	56.78	55.21	56.06	56.06	1.06%	1,119,688
May 28, 2026	56.49	56.54	54.41	55.47	55.47	-2.50%	968,223
May 27, 2026	55.93	57.19	55.60	56.89	56.89	1.73%	744,014
May 26, 2026	54.75	56.01	54.75	55.92	55.92	2.03%	481,877
May 22, 2026	53.96	54.99	53.86	54.81	54.81	1.76%	569,250
May 21, 2026	53.47	54.08	52.83	53.86	53.86	0.19%	698,215
May 20, 2026	53.94	54.37	52.76	53.76	53.76	0.07%	782,541
May 19, 2026	54.38	55.17	53.69	53.72	53.72	-1.29%	1,037,065
May 18, 2026	54.18	55.66	54.07	54.42	54.42	0.67%	918,287
May 15, 2026	55.58	55.58	53.89	54.06	54.06	-2.93%	748,278
May 14, 2026	56.20	56.34	55.26	55.69	55.69	-0.29%	656,113
May 13, 2026	55.77	56.12	55.03	55.85	55.85	-0.52%	704,878
May 12, 2026	55.59	56.26	54.93	56.14	56.14	0.75%	575,616
May 11, 2026	55.92	56.54	55.00	55.72	55.72	-0.41%	488,069
May 8, 2026	54.23	55.96	53.39	55.95	55.95	3.69%	796,386
May 7, 2026	55.71	56.00	53.99	54.34	53.96	-2.23%	745,950
May 6, 2026	55.40	56.48	55.03	55.58	55.19	0.93%	773,603
May 5, 2026	54.05	55.84	53.86	55.07	54.68	1.98%	977,813