Federated Hermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	53.39	54.00	52.35	54.00	53.62	-0.22%	1,263,421
May 1, 2026	56.64	57.57	53.40	54.12	53.74	-6.83%	1,600,789
Apr 30, 2026	56.23	58.39	56.13	58.09	57.68	3.07%	661,716
Apr 29, 2026	56.84	57.14	56.33	56.36	55.97	-0.90%	613,768
Apr 28, 2026	57.25	57.64	56.64	56.87	56.47	0.16%	882,176
Apr 27, 2026	55.81	56.89	55.42	56.78	56.38	1.65%	904,704
Apr 24, 2026	56.24	56.92	55.03	55.86	55.47	-1.08%	759,600
Apr 23, 2026	57.33	57.42	56.12	56.47	56.08	-1.57%	864,714
Apr 22, 2026	57.01	57.51	56.26	57.37	56.97	1.18%	1,609,004
Apr 21, 2026	57.26	57.79	56.49	56.70	56.30	-0.61%	799,977
Apr 20, 2026	56.52	57.68	56.46	57.05	56.65	0.64%	581,991
Apr 17, 2026	57.20	57.55	56.42	56.69	56.29	-0.46%	870,610
Apr 16, 2026	57.12	57.79	56.13	56.95	56.55	-1.81%	974,261
Apr 15, 2026	58.42	59.05	57.90	58.00	57.59	-0.51%	870,053
Apr 14, 2026	56.44	58.59	56.44	58.30	57.89	3.55%	917,596
Apr 13, 2026	54.91	56.45	54.49	56.30	55.91	1.86%	780,587
Apr 10, 2026	56.57	57.16	54.76	55.27	54.88	-2.92%	565,037
Apr 9, 2026	56.95	57.42	55.42	56.93	56.53	-0.65%	813,937
Apr 8, 2026	57.14	58.60	56.85	57.30	56.90	0.90%	1,268,270
Apr 7, 2026	57.35	58.14	56.61	56.79	56.39	-1.30%	1,046,621
Apr 6, 2026	57.80	58.25	57.15	57.54	57.14	-0.47%	685,140
Apr 2, 2026	57.18	58.57	56.25	57.81	57.41	-0.41%	644,130
Apr 1, 2026	57.07	58.21	56.58	58.05	57.64	2.36%	735,351
Mar 31, 2026	56.93	57.73	55.86	56.71	56.31	0.94%	681,426
Mar 30, 2026	56.48	56.80	55.70	56.18	55.79	0.32%	554,976
Mar 27, 2026	57.08	57.08	55.96	56.00	55.61	-2.34%	484,767
Mar 26, 2026	57.30	57.80	56.97	57.34	56.94	-0.28%	522,259
Mar 25, 2026	56.91	57.99	56.60	57.50	57.10	2.08%	662,901
Mar 24, 2026	55.84	56.66	55.51	56.33	55.94	0.07%	538,000
Mar 23, 2026	56.57	57.24	56.07	56.29	55.90	1.11%	720,797
Mar 20, 2026	55.85	56.19	55.08	55.67	55.28	-0.23%	3,225,402
Mar 19, 2026	55.40	56.26	54.69	55.80	55.41	-0.27%	722,732
Mar 18, 2026	56.54	56.76	55.58	55.95	55.56	-1.65%	698,002
Mar 17, 2026	56.66	57.82	56.65	56.89	56.49	0.51%	715,292
Mar 16, 2026	57.35	57.79	56.52	56.60	56.20	-0.68%	674,907
Mar 13, 2026	57.02	57.80	56.78	56.99	56.59	0.78%	830,809
Mar 12, 2026	56.14	56.86	55.58	56.55	56.15	-0.46%	1,352,990
Mar 11, 2026	55.05	56.83	54.33	56.81	56.41	2.80%	954,117
Mar 10, 2026	55.52	56.18	54.26	55.26	54.87	-0.14%	551,518
Mar 9, 2026	55.02	55.70	53.29	55.34	54.95	-0.93%	798,564
Mar 6, 2026	55.93	56.06	54.27	55.86	55.47	-1.79%	762,178
Mar 5, 2026	57.01	57.26	56.20	56.88	56.48	-0.56%	627,670
Mar 4, 2026	56.67	57.29	56.28	57.20	56.80	1.33%	747,664
Mar 3, 2026	55.55	57.07	55.03	56.45	56.06	-0.91%	835,087
Mar 2, 2026	55.18	57.33	55.06	56.97	56.57	1.71%	715,665
Feb 27, 2026	56.42	56.42	54.92	56.01	55.62	-1.63%	782,679
Feb 26, 2026	56.60	57.22	56.00	56.94	56.54	0.99%	693,788
Feb 25, 2026	55.96	56.60	54.93	56.38	55.99	1.77%	345,540
Feb 24, 2026	54.65	55.50	54.51	55.40	55.01	1.32%	399,675
Feb 23, 2026	55.88	56.29	53.95	54.68	54.30	-2.15%	669,389
Feb 20, 2026	54.81	56.05	54.47	55.88	55.49	1.95%	885,037
Feb 19, 2026	55.44	55.76	53.71	54.81	54.43	-2.23%	555,129
Feb 18, 2026	54.92	56.10	54.92	56.06	55.67	2.15%	404,096
Feb 17, 2026	55.90	56.68	54.51	54.88	54.50	-1.01%	626,052
Feb 13, 2026	54.41	55.46	53.23	55.44	55.05	2.10%	1,068,494
Feb 12, 2026	54.09	55.53	53.23	54.30	53.92	0.80%	888,793
Feb 11, 2026	54.35	54.97	52.58	53.87	53.49	-0.85%	770,754
Feb 10, 2026	53.10	54.35	53.09	54.33	53.95	1.88%	792,939
Feb 9, 2026	52.16	53.37	52.06	53.33	52.96	2.32%	567,000
Feb 6, 2026	52.76	52.80	51.83	52.12	51.76	0.21%	765,963
Feb 5, 2026	53.59	53.59	52.20	52.35	51.65	-1.52%	582,952
Feb 4, 2026	52.90	53.58	52.44	53.16	52.45	0.68%	604,561
Feb 3, 2026	53.38	53.67	52.12	52.80	52.09	-1.71%	759,601