Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	55.02	55.70	53.29	55.40	-	-0.82%	641,312
Mar 6, 2026	55.93	56.06	54.27	55.86	55.86	-1.79%	762,074
Mar 5, 2026	57.01	57.26	56.20	56.88	56.88	-0.56%	626,511
Mar 4, 2026	56.67	57.29	56.28	57.20	57.20	1.33%	747,664
Mar 3, 2026	55.55	57.07	55.03	56.45	56.45	-0.91%	835,087
Mar 2, 2026	55.18	57.33	55.06	56.97	56.97	1.71%	715,665
Feb 27, 2026	56.42	56.42	54.92	56.01	56.01	-1.63%	782,394
Feb 26, 2026	56.60	57.22	56.00	56.94	56.94	0.99%	693,626
Feb 25, 2026	55.96	56.60	54.93	56.38	56.38	1.77%	345,540
Feb 24, 2026	54.65	55.50	54.51	55.40	55.40	1.32%	399,673
Feb 23, 2026	55.88	56.29	53.95	54.68	54.68	-2.15%	669,307
Feb 20, 2026	54.81	56.05	54.47	55.88	55.88	1.95%	884,718
Feb 19, 2026	55.44	55.76	53.71	54.81	54.81	-2.23%	555,129
Feb 18, 2026	54.92	56.10	54.92	56.06	56.06	2.15%	404,095
Feb 17, 2026	55.90	56.68	54.51	54.88	54.88	-1.01%	625,875
Feb 13, 2026	54.41	55.46	53.23	55.44	55.44	2.10%	1,058,281
Feb 12, 2026	54.09	55.53	53.23	54.30	54.30	0.80%	872,830
Feb 11, 2026	54.35	54.97	52.58	53.87	53.87	-0.85%	770,754
Feb 10, 2026	53.10	54.35	53.09	54.33	54.33	1.88%	792,939
Feb 9, 2026	52.16	53.37	52.06	53.33	53.33	2.32%	567,000
Feb 6, 2026	52.76	52.80	51.83	52.12	52.12	-0.44%	718,459
Feb 5, 2026	53.59	53.59	52.20	52.35	52.01	-1.52%	525,824
Feb 4, 2026	52.90	53.58	52.44	53.16	52.81	0.68%	604,561
Feb 3, 2026	53.38	53.67	52.12	52.80	52.46	-1.71%	759,601
Feb 2, 2026	53.03	54.20	52.88	53.72	53.37	0.83%	772,252
Jan 30, 2026	52.50	54.38	51.50	53.28	52.93	0.47%	995,806
Jan 29, 2026	53.36	54.04	52.51	53.03	52.69	0.23%	1,248,334
Jan 28, 2026	52.59	53.14	52.11	52.91	52.57	0.76%	661,803
Jan 27, 2026	53.30	53.55	52.12	52.51	52.17	-1.69%	431,995
Jan 26, 2026	53.64	54.45	52.93	53.41	53.06	-0.06%	733,616
Jan 23, 2026	54.57	54.86	53.26	53.44	53.09	-2.29%	403,715
Jan 22, 2026	54.70	55.13	54.33	54.69	54.33	0.70%	509,235
Jan 21, 2026	53.72	54.68	53.47	54.31	53.96	1.82%	1,019,187
Jan 20, 2026	53.58	54.04	53.00	53.34	52.99	-1.89%	472,438
Jan 16, 2026	53.23	54.48	53.09	54.37	54.02	1.80%	550,819
Jan 15, 2026	52.80	53.54	52.40	53.41	53.06	2.10%	463,162
Jan 14, 2026	51.00	52.34	50.81	52.31	51.97	1.97%	482,379
Jan 13, 2026	52.73	52.84	51.26	51.30	50.97	-2.90%	419,342
Jan 12, 2026	52.42	53.02	52.15	52.83	52.49	-0.09%	605,065
Jan 9, 2026	52.65	53.36	52.62	52.88	52.54	-0.09%	590,492
Jan 8, 2026	52.50	53.05	52.31	52.93	52.59	0.63%	484,604
Jan 7, 2026	53.13	53.39	52.28	52.60	52.26	-1.00%	434,440
Jan 6, 2026	53.52	54.11	52.98	53.13	52.78	-0.78%	833,066
Jan 5, 2026	51.94	54.11	51.83	53.55	53.20	2.25%	553,102
Jan 2, 2026	52.01	52.62	51.54	52.37	52.03	0.58%	443,234
Dec 31, 2025	52.99	53.08	52.07	52.07	51.73	-1.81%	387,899
Dec 30, 2025	53.77	54.00	52.99	53.03	52.69	-1.54%	437,338
Dec 29, 2025	54.14	54.26	53.49	53.86	53.51	-0.50%	371,443
Dec 26, 2025	54.42	54.42	53.85	54.13	53.78	-0.37%	328,760
Dec 24, 2025	53.94	54.48	53.86	54.33	53.98	0.59%	226,493
Dec 23, 2025	53.50	54.36	53.32	54.01	53.66	0.82%	530,812
Dec 22, 2025	52.72	53.78	52.72	53.57	53.22	1.77%	426,857
Dec 19, 2025	52.89	53.51	52.54	52.64	52.30	-0.53%	1,139,984
Dec 18, 2025	53.15	53.56	51.88	52.92	52.58	0.30%	489,493
Dec 17, 2025	52.23	53.17	52.00	52.76	52.42	1.27%	555,500
Dec 16, 2025	52.08	52.90	51.64	52.10	51.76	0.37%	580,235
Dec 15, 2025	52.18	52.49	51.57	51.91	51.57	-0.54%	729,778
Dec 12, 2025	52.89	52.89	51.89	52.19	51.85	-0.61%	330,372
Dec 11, 2025	51.53	52.66	51.30	52.51	52.17	1.88%	1,054,176
Dec 10, 2025	50.62	51.89	50.39	51.54	51.21	1.52%	667,739
Dec 9, 2025	50.13	51.15	50.13	50.77	50.44	1.14%	469,020
Dec 8, 2025	50.72	50.72	50.01	50.20	49.87	-1.28%	932,517
Dec 5, 2025	50.70	51.31	50.61	50.85	50.52	0.16%	353,738
Dec 4, 2025	50.56	51.42	50.40	50.77	50.44	0.34%	488,424
Dec 3, 2025	50.12	50.95	50.08	50.60	50.27	0.94%	847,616
Dec 2, 2025	49.94	50.56	49.58	50.13	49.80	0.44%	699,279
Dec 1, 2025	49.98	50.55	49.62	49.91	49.59	-0.52%	648,131
Nov 28, 2025	50.52	50.52	49.99	50.17	49.84	-0.30%	222,117
Nov 26, 2025	49.48	50.63	49.48	50.32	49.99	1.80%	743,290
Nov 25, 2025	49.00	49.63	48.93	49.43	49.11	1.04%	596,938
Nov 24, 2025	48.30	48.94	48.12	48.92	48.60	1.07%	922,839
Nov 21, 2025	47.73	48.65	47.40	48.40	48.09	1.79%	660,577
Nov 20, 2025	48.48	48.65	47.30	47.55	47.24	-1.02%	568,053
Nov 19, 2025	48.24	48.65	47.59	48.04	47.73	-0.66%	593,337
Nov 18, 2025	47.80	48.66	47.51	48.36	48.05	0.83%	498,865
Nov 17, 2025	49.06	49.06	47.91	47.96	47.65	-2.44%	480,653
Nov 14, 2025	49.10	49.60	48.63	49.16	48.84	-0.08%	415,172
Nov 13, 2025	50.11	50.57	49.09	49.20	48.88	-2.32%	390,728
Nov 12, 2025	49.92	50.92	49.92	50.37	50.04	0.90%	401,917
Nov 11, 2025	49.71	50.02	49.52	49.92	49.60	0.50%	286,588
Nov 10, 2025	49.47	50.18	49.30	49.67	49.35	0.42%	400,701
Nov 7, 2025	49.41	49.71	48.98	49.46	49.14	-0.78%	368,694
Nov 6, 2025	49.93	50.13	49.10	49.85	49.19	-0.72%	758,403
Nov 5, 2025	49.49	50.48	49.44	50.21	49.54	1.29%	609,920
Nov 4, 2025	48.95	49.63	48.55	49.57	48.91	1.04%	600,727
Nov 3, 2025	48.50	49.08	47.27	49.06	48.41	1.20%	665,994
Oct 31, 2025	48.48	49.22	46.66	48.48	47.84	2.49%	862,128
Oct 30, 2025	47.44	48.16	46.94	47.30	46.67	-0.80%	1,283,406
Oct 29, 2025	48.12	48.58	47.29	47.68	47.05	-1.51%	584,347
Oct 28, 2025	48.97	48.97	48.08	48.41	47.77	-1.22%	472,840
Oct 27, 2025	48.69	49.45	48.57	49.01	48.36	1.79%	689,231
Oct 24, 2025	50.56	50.60	48.09	48.15	47.51	-4.10%	796,381
Oct 23, 2025	51.18	51.21	50.05	50.21	49.54	-1.59%	414,616
Oct 22, 2025	51.75	51.94	50.87	51.02	50.34	-1.09%	240,531
Oct 21, 2025	51.41	51.97	51.41	51.58	50.90	-0.33%	258,701
Oct 20, 2025	51.83	52.09	51.52	51.75	51.06	0.47%	350,538
Oct 17, 2025	51.32	51.61	50.69	51.51	50.83	0.53%	399,384
Oct 16, 2025	52.06	52.36	50.84	51.24	50.56	-1.82%	495,785
Oct 15, 2025	52.64	52.68	51.42	52.19	51.50	-0.46%	642,598
Oct 14, 2025	51.91	52.90	51.68	52.43	51.73	0.54%	393,100