Federated Hermes MDT All Cap Core C (QCACX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 03 Oct 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 02 Oct 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 01 Oct 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 30 Sept 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 27 Sept 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 26 Sept 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 25 Sept 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 24 Sept 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 23 Sept 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 20 Sept 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 19 Sept 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 18 Sept 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 17 Sept 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 16 Sept 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 13 Sept 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 12 Sept 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 11 Sept 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 10 Sept 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 09 Sept 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 06 Sept 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 05 Sept 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 04 Sept 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 03 Sept 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 30 Aug 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 29 Aug 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 28 Aug 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 27 Aug 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 26 Aug 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 23 Aug 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 Aug 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 21 Aug 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 20 Aug 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 19 Aug 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 16 Aug 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 15 Aug 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 14 Aug 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 13 Aug 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 12 Aug 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 09 Aug 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 08 Aug 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 Aug 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 06 Aug 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 05 Aug 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 02 Aug 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 01 Aug 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 31 Jul 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 30 Jul 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 29 Jul 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 26 Jul 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 25 Jul 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 24 Jul 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 23 Jul 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 22 Jul 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 19 Jul 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 18 Jul 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 17 Jul 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 16 Jul 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 15 Jul 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 12 Jul 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 11 Jul 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 10 Jul 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 09 Jul 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 08 Jul 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 05 Jul 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 03 Jul 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 02 Jul 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 01 Jul 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 28 Jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 27 Jun 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 26 Jun 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 25 Jun 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 24 Jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 21 Jun 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 20 Jun 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 18 Jun 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 17 Jun 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 14 Jun 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 13 Jun 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 12 Jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 11 Jun 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 10 Jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 07 Jun 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 06 Jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 Jun 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 04 Jun 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 03 Jun 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 31 May 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 30 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 29 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 28 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 24 May 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 23 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 22 May 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 21 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 20 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 17 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 16 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 15 May 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 14 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.