HERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.80	45.80	45.32	45.32	-	-1.66%	1,492
Mar 5, 2026	46.52	46.52	45.92	46.09	46.09	-1.03%	5,061
Mar 4, 2026	46.32	46.65	46.29	46.57	46.57	0.23%	11,453
Mar 3, 2026	46.20	46.60	45.87	46.47	46.47	-1.65%	10,506
Mar 2, 2026	46.89	47.39	46.89	47.24	47.24	-0.43%	5,561
Feb 27, 2026	46.92	47.50	46.92	47.45	47.45	0.21%	18,788
Feb 26, 2026	46.95	47.40	46.95	47.35	47.35	0.37%	5,673
Feb 25, 2026	46.99	47.24	46.91	47.18	47.18	0.40%	12,693
Feb 24, 2026	46.80	47.07	46.78	46.99	46.99	0.87%	13,304
Feb 23, 2026	46.67	46.71	46.53	46.58	46.58	-0.85%	10,472
Feb 20, 2026	46.40	47.06	46.40	46.98	46.98	0.41%	9,866
Feb 19, 2026	46.84	46.84	46.62	46.79	46.79	-0.10%	4,681
Feb 18, 2026	46.74	47.13	46.68	46.83	46.83	0.61%	7,824
Feb 17, 2026	46.72	46.81	46.18	46.55	46.55	-0.42%	5,862
Feb 13, 2026	46.54	46.81	46.54	46.75	46.75	0.77%	8,885
Feb 12, 2026	48.02	48.02	46.30	46.39	46.39	-1.37%	9,845
Feb 11, 2026	46.98	47.11	46.80	47.04	47.04	0.91%	5,009
Feb 10, 2026	46.79	46.99	46.62	46.62	46.62	-	30,121
Feb 9, 2026	46.45	46.85	46.45	46.62	46.62	0.22%	9,729
Feb 6, 2026	46.17	46.64	46.13	46.51	46.51	2.23%	13,866
Feb 5, 2026	45.84	45.84	45.45	45.50	45.50	-0.84%	35,828
Feb 4, 2026	45.86	45.99	45.77	45.89	45.89	1.01%	7,132
Feb 3, 2026	45.61	45.67	45.18	45.43	45.43	-	13,382
Feb 2, 2026	44.78	45.53	44.78	45.43	45.43	0.54%	6,476
Jan 30, 2026	44.88	45.24	44.81	45.19	45.19	-0.56%	2,696
Jan 29, 2026	45.49	45.52	45.13	45.44	45.44	0.24%	13,482
Jan 28, 2026	45.37	45.37	45.20	45.33	45.33	-0.47%	3,058
Jan 27, 2026	45.42	45.57	45.42	45.55	45.55	0.65%	3,433
Jan 26, 2026	44.97	45.35	44.97	45.25	45.25	0.34%	3,609
Jan 23, 2026	44.97	45.16	44.97	45.10	45.10	0.10%	2,930
Jan 22, 2026	45.07	45.17	45.05	45.05	45.05	0.23%	1,381
Jan 21, 2026	44.53	44.95	44.53	44.95	44.95	1.56%	5,105
Jan 20, 2026	44.47	44.57	44.25	44.26	44.26	-0.89%	6,462
Jan 16, 2026	44.66	44.66	44.66	44.66	44.66	-0.60%	952
Jan 15, 2026	44.84	45.18	44.84	44.93	44.93	-	2,230
Jan 14, 2026	44.88	44.93	44.88	44.93	44.93	0.55%	759
Jan 13, 2026	44.94	45.50	44.60	44.68	44.68	-0.25%	8,611
Jan 12, 2026	44.45	44.79	44.45	44.79	44.79	0.19%	2,796
Jan 9, 2026	44.42	44.79	44.42	44.71	44.71	0.33%	1,347
Jan 8, 2026	44.01	44.63	44.01	44.56	44.56	0.72%	3,474
Jan 7, 2026	44.18	44.44	44.18	44.24	44.24	-0.42%	9,300
Jan 6, 2026	44.21	44.53	44.08	44.43	44.43	0.78%	10,099
Jan 5, 2026	44.01	44.16	43.84	44.08	44.08	0.70%	16,492
Jan 2, 2026	43.46	43.86	43.46	43.78	43.78	0.73%	5,547
Dec 31, 2025	43.35	43.66	43.35	43.46	43.46	-3.30%	4,987
Dec 30, 2025	44.73	45.05	44.73	44.94	43.77	0.08%	9,462
Dec 29, 2025	44.85	44.91	44.80	44.91	43.73	-0.22%	3,290
Dec 26, 2025	45.04	45.04	44.96	45.01	43.83	-0.02%	1,103
Dec 24, 2025	44.89	45.10	44.89	45.02	43.84	0.21%	3,164
Dec 23, 2025	44.67	45.00	44.67	44.92	43.75	0.04%	2,335
Dec 22, 2025	44.97	44.99	44.86	44.90	43.73	0.41%	2,835
Dec 19, 2025	44.62	44.80	44.62	44.72	43.55	0.46%	3,073
Dec 18, 2025	44.54	44.76	44.52	44.52	43.35	0.06%	3,968
Dec 17, 2025	44.72	44.72	44.49	44.49	43.33	-0.07%	687
Dec 16, 2025	44.61	44.61	44.35	44.52	43.36	-0.91%	2,576
Dec 15, 2025	44.81	44.93	44.81	44.93	43.76	0.26%	976
Dec 12, 2025	44.95	45.04	44.82	44.82	43.64	-0.45%	1,713
Dec 11, 2025	44.97	45.07	44.97	45.02	43.84	0.48%	3,917
Dec 10, 2025	44.32	44.86	44.28	44.81	43.63	1.31%	3,210
Dec 9, 2025	44.34	44.44	44.17	44.23	43.07	-0.03%	970
Dec 8, 2025	44.27	44.40	44.17	44.24	43.08	-0.39%	6,599
Dec 5, 2025	44.59	44.62	44.16	44.41	43.25	0.21%	81,169
Dec 4, 2025	44.04	44.40	44.04	44.32	43.16	0.02%	42,282
Dec 3, 2025	43.71	44.32	43.71	44.31	43.15	1.04%	73,509
Dec 2, 2025	43.72	43.89	43.61	43.85	42.70	0.24%	18,747
Dec 1, 2025	42.77	43.93	42.77	43.75	42.60	-0.20%	55,220
Nov 28, 2025	43.80	43.83	43.80	43.83	42.69	0.40%	302
Nov 26, 2025	43.54	43.76	43.53	43.66	42.52	0.63%	2,682
Nov 25, 2025	43.06	43.39	43.00	43.39	42.25	1.46%	3,048
Nov 24, 2025	42.83	42.83	42.57	42.76	41.65	0.22%	11,556
Nov 21, 2025	42.76	42.76	42.66	42.67	41.55	2.00%	2,338
Nov 20, 2025	42.40	42.40	41.83	41.83	40.74	-1.47%	2,243
Nov 19, 2025	42.48	42.49	42.33	42.46	41.35	-0.67%	1,512
Nov 18, 2025	42.58	42.81	42.36	42.75	41.63	0.03%	3,167
Nov 17, 2025	43.12	43.21	42.65	42.73	41.62	-1.40%	6,488
Nov 14, 2025	42.88	43.41	42.88	43.34	42.21	-0.06%	3,415
Nov 13, 2025	43.77	43.77	43.36	43.37	42.23	-0.78%	2,349
Nov 12, 2025	43.84	43.86	43.71	43.71	42.56	0.34%	3,516
Nov 11, 2025	43.42	43.62	43.42	43.56	42.42	0.91%	6,263
Nov 10, 2025	42.84	43.22	42.80	43.17	42.04	0.82%	3,887
Nov 7, 2025	42.43	42.81	42.36	42.81	41.69	0.86%	3,398
Nov 6, 2025	42.33	42.55	42.33	42.45	41.34	-0.49%	1,098
Nov 5, 2025	42.29	42.71	42.29	42.66	41.54	1.04%	3,456
Nov 4, 2025	42.32	42.36	42.22	42.22	41.12	-1.49%	2,381
Nov 3, 2025	42.70	42.87	42.53	42.86	41.74	-0.12%	3,026
Oct 31, 2025	42.77	42.91	42.77	42.91	41.79	0.39%	3,855
Oct 30, 2025	42.85	42.99	42.74	42.74	41.63	-0.38%	3,095
Oct 29, 2025	43.15	43.15	42.76	42.91	41.78	-0.50%	1,393
Oct 28, 2025	42.97	43.25	42.97	43.12	41.99	-0.39%	5,872
Oct 27, 2025	43.28	43.29	43.20	43.29	42.16	0.54%	2,448
Oct 24, 2025	43.08	43.17	43.03	43.06	41.93	0.27%	7,956
Oct 23, 2025	42.89	42.97	42.89	42.94	41.82	0.66%	1,683
Oct 22, 2025	42.80	42.80	42.54	42.66	41.55	-0.15%	991
Oct 21, 2025	42.50	42.73	42.50	42.73	41.61	0.38%	1,161
Oct 20, 2025	42.25	42.57	42.25	42.57	41.45	0.86%	2,536
Oct 17, 2025	42.15	42.20	42.04	42.20	41.10	0.69%	1,929
Oct 16, 2025	42.25	42.25	41.86	41.91	40.82	-0.38%	1,691
Oct 15, 2025	42.26	42.26	41.97	42.07	40.97	0.20%	3,970
Oct 14, 2025	41.63	42.10	41.52	41.99	40.89	0.66%	5,511
Oct 13, 2025	41.28	41.71	41.28	41.71	40.62	1.43%	2,725