U.S. markets closed

Federated Hermes High-Income Bond Fund Class A Shares (FHIIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.57-0.01 (-0.13%)
At close: 8:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20217.577.577.577.577.57-
Mar 04, 20217.587.587.587.587.58-
Mar 03, 20217.607.607.607.607.60-
Mar 02, 20217.617.617.617.617.61-
Mar 01, 20217.617.617.617.617.61-
Feb 26, 20217.587.587.587.587.58-
Feb 25, 20217.597.597.597.597.59-
Feb 24, 20217.627.627.627.627.62-
Feb 23, 20217.627.627.627.627.62-
Feb 22, 20217.627.627.627.627.62-
Feb 19, 20217.637.637.637.637.63-
Feb 18, 20217.637.637.637.637.63-
Feb 17, 20217.637.637.637.637.63-
Feb 16, 20217.647.647.647.647.64-
Feb 12, 20217.637.637.637.637.63-
Feb 11, 20217.637.637.637.637.63-
Feb 10, 20217.637.637.637.637.63-
Feb 10, 20210.026 Dividend
Feb 09, 20217.657.657.657.657.62-
Feb 08, 20217.657.657.657.657.62-
Feb 05, 20217.647.647.647.647.61-
Feb 04, 20217.627.627.627.627.59-
Feb 03, 20217.617.617.617.617.58-
Feb 02, 20217.597.597.597.597.56-
Feb 01, 20217.587.587.587.587.55-
Jan 29, 20217.587.587.587.587.55-
Jan 28, 20217.587.587.587.587.55-
Jan 27, 20217.577.577.577.577.54-
Jan 26, 20217.597.597.597.597.56-
Jan 25, 20217.597.597.597.597.56-
Jan 22, 20217.597.597.597.597.56-
Jan 21, 20217.607.607.607.607.57-
Jan 20, 20217.607.607.607.607.57-
Jan 19, 20217.597.597.597.597.56-
Jan 15, 20217.597.597.597.597.56-
Jan 14, 20217.597.597.597.597.56-
Jan 13, 20217.577.577.577.577.54-
Jan 12, 20217.567.567.567.567.53-
Jan 11, 20217.577.577.577.577.54-
Jan 11, 20210.025 Dividend
Jan 08, 20217.607.607.607.607.55-
Jan 07, 20217.607.607.607.607.55-
Jan 06, 20217.597.597.597.597.54-
Jan 05, 20217.587.587.587.587.53-
Jan 04, 20217.587.587.587.587.53-
Dec 31, 20207.587.587.587.587.53-
Dec 30, 20207.587.587.587.587.53-
Dec 29, 20207.577.577.577.577.52-
Dec 28, 20207.577.577.577.577.52-
Dec 24, 20207.547.547.547.547.49-
Dec 23, 20207.537.537.537.537.48-
Dec 22, 20207.527.527.527.527.47-
Dec 21, 20207.517.517.517.517.46-
Dec 18, 20207.537.537.537.537.48-
Dec 17, 20207.537.537.537.537.48-
Dec 16, 20207.527.527.527.527.47-
Dec 15, 20207.527.527.527.527.47-
Dec 14, 20207.527.527.527.527.47-
Dec 11, 20207.517.517.517.517.46-
Dec 10, 20207.517.517.517.517.46-
Dec 10, 20200.038 Dividend
Dec 09, 20207.557.557.557.557.46-
Dec 08, 20207.567.567.567.567.47-
Dec 07, 20207.567.567.567.567.47-
Dec 04, 20207.557.557.557.557.46-
Dec 03, 20207.537.537.537.537.44-
Dec 02, 20207.517.517.517.517.42-
Dec 01, 20207.507.507.507.507.41-
Nov 30, 20207.487.487.487.487.39-
Nov 27, 20207.487.487.487.487.39-
Nov 25, 20207.487.487.487.487.39-
Nov 24, 20207.487.487.487.487.39-
Nov 23, 20207.457.457.457.457.36-
Nov 20, 20207.447.447.447.447.35-
Nov 19, 20207.447.447.447.447.35-
Nov 18, 20207.457.457.457.457.36-
Nov 17, 20207.447.447.447.447.35-
Nov 16, 20207.437.437.437.437.34-
Nov 13, 20207.417.417.417.417.32-
Nov 12, 20207.417.417.417.417.32-
Nov 11, 20207.447.447.447.447.35-
Nov 10, 20207.447.447.447.447.35-
Nov 10, 20200.029 Dividend
Nov 09, 20207.497.497.497.497.37-
Nov 06, 20207.417.417.417.417.30-
Nov 05, 20207.427.427.427.427.30-
Nov 04, 20207.377.377.377.377.26-
Nov 03, 20207.317.317.317.317.20-
Nov 02, 20207.297.297.297.297.18-
Oct 30, 20207.277.277.277.277.16-
Oct 29, 20207.277.277.277.277.16-
Oct 28, 20207.277.277.277.277.16-
Oct 27, 20207.327.327.327.327.21-
Oct 26, 20207.327.327.327.327.21-
Oct 23, 20207.357.357.357.357.24-
Oct 22, 20207.357.357.357.357.24-
Oct 21, 20207.347.347.347.347.23-
Oct 20, 20207.357.357.357.357.24-
Oct 19, 20207.357.357.357.357.24-
Oct 16, 20207.357.357.357.357.24-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...