Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	57.26	57.48	55.96	56.81	56.81	-1.49%	759,399
Oct 22, 2026	55.41	57.81	55.41	57.67	57.67	2.85%	912,508
Oct 21, 2026	56.29	56.55	55.85	56.07	56.07	0.18%	676,655
Oct 20, 2026	55.39	56.29	55.39	55.97	55.97	1.30%	607,021
Oct 19, 2026	55.83	56.03	55.22	55.25	55.25	-1.22%	468,460
Oct 16, 2026	56.92	57.13	55.63	55.93	55.93	-0.96%	874,105
Oct 15, 2026	55.33	56.62	54.69	56.47	56.47	2.84%	1,015,740
Oct 14, 2026	54.73	55.20	53.82	54.91	54.91	-0.25%	842,444
Oct 13, 2026	56.41	56.61	54.82	55.05	55.05	-1.75%	924,726
Oct 12, 2026	56.54	56.92	56.03	56.03	56.03	-0.87%	763,118
Oct 9, 2026	56.95	56.95	55.91	56.52	56.52	1.02%	958,383
Oct 8, 2026	55.27	56.75	55.27	55.95	55.95	0.18%	1,133,474
Oct 7, 2026	55.93	56.52	55.32	55.85	55.85	-1.26%	679,236
Oct 6, 2026	56.67	56.74	55.67	56.56	56.56	0.11%	525,218
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