Nasdaq - Delayed Quote USD

Federated Hermes MDT Small Cap Core A (QASCX)

25.41 +0.48 (+1.93%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 25.41 25.41 25.41 25.41 25.41 -
Oct 25, 2024 24.93 24.93 24.93 24.93 24.93 -
Oct 24, 2024 25.00 25.00 25.00 25.00 25.00 -
Oct 23, 2024 25.04 25.04 25.04 25.04 25.04 -
Oct 22, 2024 25.39 25.39 25.39 25.39 25.39 -
Oct 21, 2024 25.49 25.49 25.49 25.49 25.49 -
Oct 18, 2024 25.86 25.86 25.86 25.86 25.86 -
Oct 17, 2024 25.91 25.91 25.91 25.91 25.91 -
Oct 16, 2024 25.98 25.98 25.98 25.98 25.98 -
Oct 15, 2024 25.73 25.73 25.73 25.73 25.73 -
Oct 14, 2024 25.69 25.69 25.69 25.69 25.69 -
Oct 11, 2024 25.58 25.58 25.58 25.58 25.58 -
Oct 10, 2024 25.09 25.09 25.09 25.09 25.09 -
Oct 9, 2024 25.22 25.22 25.22 25.22 25.22 -
Oct 8, 2024 25.08 25.08 25.08 25.08 25.08 -
Oct 7, 2024 25.02 25.02 25.02 25.02 25.02 -
Oct 4, 2024 25.32 25.32 25.32 25.32 25.32 -
Oct 3, 2024 24.94 24.94 24.94 24.94 24.94 -
Oct 2, 2024 25.07 25.07 25.07 25.07 25.07 -
Oct 1, 2024 25.12 25.12 25.12 25.12 25.12 -
Sep 30, 2024 25.44 25.44 25.44 25.44 25.44 -
Sep 27, 2024 25.31 25.31 25.31 25.31 25.31 -
Sep 26, 2024 25.20 25.20 25.20 25.20 25.20 -
Sep 25, 2024 25.02 25.02 25.02 25.02 25.02 -
Sep 24, 2024 25.31 25.31 25.31 25.31 25.31 -
Sep 23, 2024 25.31 25.31 25.31 25.31 25.31 -
Sep 20, 2024 25.45 25.45 25.45 25.45 25.45 -
Sep 19, 2024 25.63 25.63 25.63 25.63 25.63 -
Sep 18, 2024 25.18 25.18 25.18 25.18 25.18 -
Sep 17, 2024 25.19 25.19 25.19 25.19 25.19 -
Sep 16, 2024 24.96 24.96 24.96 24.96 24.96 -
Sep 13, 2024 24.79 24.79 24.79 24.79 24.79 -
Sep 12, 2024 24.23 24.23 24.23 24.23 24.23 -
Sep 11, 2024 23.91 23.91 23.91 23.91 23.91 -
Sep 10, 2024 23.82 23.82 23.82 23.82 23.82 -
Sep 9, 2024 23.89 23.89 23.89 23.89 23.89 -
Sep 6, 2024 23.74 23.74 23.74 23.74 23.74 -
Sep 5, 2024 24.15 24.15 24.15 24.15 24.15 -
Sep 4, 2024 24.28 24.28 24.28 24.28 24.28 -
Sep 3, 2024 24.34 24.34 24.34 24.34 24.34 -
Aug 30, 2024 25.07 25.07 25.07 25.07 25.07 -
Aug 29, 2024 24.92 24.92 24.92 24.92 24.92 -
Aug 28, 2024 24.73 24.73 24.73 24.73 24.73 -
Aug 27, 2024 24.89 24.89 24.89 24.89 24.89 -
Aug 26, 2024 25.05 25.05 25.05 25.05 25.05 -
Aug 23, 2024 25.03 25.03 25.03 25.03 25.03 -
Aug 22, 2024 24.25 24.25 24.25 24.25 24.25 -
Aug 21, 2024 24.49 24.49 24.49 24.49 24.49 -
Aug 20, 2024 24.20 24.20 24.20 24.20 24.20 -
Aug 19, 2024 24.51 24.51 24.51 24.51 24.51 -
Aug 16, 2024 24.22 24.22 24.22 24.22 24.22 -
Aug 15, 2024 24.10 24.10 24.10 24.10 24.10 -
Aug 14, 2024 23.59 23.59 23.59 23.59 23.59 -
Aug 13, 2024 23.62 23.62 23.62 23.62 23.62 -
Aug 12, 2024 23.18 23.18 23.18 23.18 23.18 -
Aug 9, 2024 23.31 23.31 23.31 23.31 23.31 -
Aug 8, 2024 23.29 23.29 23.29 23.29 23.29 -
Aug 7, 2024 22.73 22.73 22.73 22.73 22.73 -
Aug 6, 2024 23.07 23.07 23.07 23.07 23.07 -
Aug 5, 2024 22.72 22.72 22.72 22.72 22.72 -
Aug 2, 2024 23.47 23.47 23.47 23.47 23.47 -
Aug 1, 2024 24.34 24.34 24.34 24.34 24.34 -
Jul 31, 2024 25.01 25.01 25.01 25.01 25.01 -
Jul 30, 2024 24.83 24.83 24.83 24.83 24.83 -
Jul 29, 2024 24.66 24.66 24.66 24.66 24.66 -
Jul 26, 2024 24.86 24.86 24.86 24.86 24.86 -
Jul 25, 2024 24.50 24.50 24.50 24.50 24.50 -
Jul 24, 2024 24.19 24.19 24.19 24.19 24.19 -
Jul 23, 2024 24.69 24.69 24.69 24.69 24.69 -
Jul 22, 2024 24.38 24.38 24.38 24.38 24.38 -
Jul 19, 2024 24.00 24.00 24.00 24.00 24.00 -
Jul 18, 2024 24.02 24.02 24.02 24.02 24.02 -
Jul 17, 2024 24.43 24.43 24.43 24.43 24.43 -
Jul 16, 2024 24.67 24.67 24.67 24.67 24.67 -
Jul 15, 2024 23.81 23.81 23.81 23.81 23.81 -
Jul 12, 2024 23.44 23.44 23.44 23.44 23.44 -
Jul 11, 2024 23.21 23.21 23.21 23.21 23.21 -
Jul 10, 2024 22.42 22.42 22.42 22.42 22.42 -
Jul 9, 2024 22.22 22.22 22.22 22.22 22.22 -
Jul 8, 2024 22.39 22.39 22.39 22.39 22.39 -
Jul 5, 2024 22.27 22.27 22.27 22.27 22.27 -
Jul 3, 2024 22.48 22.48 22.48 22.48 22.48 -
Jul 2, 2024 22.41 22.41 22.41 22.41 22.41 -
Jul 1, 2024 22.42 22.42 22.42 22.42 22.42 -
Jun 28, 2024 22.59 22.59 22.59 22.59 22.59 -
Jun 27, 2024 22.39 22.39 22.39 22.39 22.39 -
Jun 26, 2024 22.23 22.23 22.23 22.23 22.23 -
Jun 25, 2024 22.27 22.27 22.27 22.27 22.27 -
Jun 24, 2024 22.39 22.39 22.39 22.39 22.39 -
Jun 21, 2024 22.32 22.32 22.32 22.32 22.32 -
Jun 20, 2024 22.30 22.30 22.30 22.30 22.30 -
Jun 18, 2024 22.39 22.39 22.39 22.39 22.39 -
Jun 17, 2024 22.33 22.33 22.33 22.33 22.33 -
Jun 14, 2024 22.20 22.20 22.20 22.20 22.20 -
Jun 13, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 12, 2024 22.90 22.90 22.90 22.90 22.90 -
Jun 11, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 10, 2024 22.68 22.68 22.68 22.68 22.68 -
Jun 7, 2024 22.64 22.64 22.64 22.64 22.64 -
Jun 6, 2024 22.81 22.81 22.81 22.81 22.81 -
Jun 5, 2024 22.87 22.87 22.87 22.87 22.87 -
Jun 4, 2024 22.48 22.48 22.48 22.48 22.48 -
Jun 3, 2024 22.81 22.81 22.81 22.81 22.81 -
May 31, 2024 22.95 22.95 22.95 22.95 22.95 -
May 30, 2024 22.79 22.79 22.79 22.79 22.79 -
May 29, 2024 22.66 22.66 22.66 22.66 22.66 -
May 28, 2024 22.92 22.92 22.92 22.92 22.92 -
May 24, 2024 22.97 22.97 22.97 22.97 22.97 -
May 23, 2024 22.76 22.76 22.76 22.76 22.76 -
May 22, 2024 23.13 23.13 23.13 23.13 23.13 -
May 21, 2024 23.24 23.24 23.24 23.24 23.24 -
May 20, 2024 23.26 23.26 23.26 23.26 23.26 -
May 17, 2024 23.20 23.20 23.20 23.20 23.20 -
May 16, 2024 23.24 23.24 23.24 23.24 23.24 -
May 15, 2024 23.34 23.34 23.34 23.34 23.34 -
May 14, 2024 23.21 23.21 23.21 23.21 23.21 -
May 13, 2024 22.94 22.94 22.94 22.94 22.94 -
May 10, 2024 22.79 22.79 22.79 22.79 22.79 -
May 9, 2024 23.02 23.02 23.02 23.02 23.02 -
May 8, 2024 22.75 22.75 22.75 22.75 22.75 -
May 7, 2024 22.86 22.86 22.86 22.86 22.86 -
May 6, 2024 22.86 22.86 22.86 22.86 22.86 -
May 3, 2024 22.67 22.67 22.67 22.67 22.67 -
May 2, 2024 22.44 22.44 22.44 22.44 22.44 -
May 1, 2024 22.07 22.07 22.07 22.07 22.07 -
Apr 30, 2024 21.96 21.96 21.96 21.96 21.96 -
Apr 29, 2024 22.43 22.43 22.43 22.43 22.43 -
Apr 26, 2024 22.26 22.26 22.26 22.26 22.26 -
Apr 25, 2024 22.03 22.03 22.03 22.03 22.03 -
Apr 24, 2024 22.16 22.16 22.16 22.16 22.16 -
Apr 23, 2024 22.26 22.26 22.26 22.26 22.26 -
Apr 22, 2024 21.85 21.85 21.85 21.85 21.85 -
Apr 19, 2024 21.68 21.68 21.68 21.68 21.68 -
Apr 18, 2024 21.60 21.60 21.60 21.60 21.60 -
Apr 17, 2024 21.67 21.67 21.67 21.67 21.67 -
Apr 16, 2024 21.89 21.89 21.89 21.89 21.89 -
Apr 15, 2024 21.97 21.97 21.97 21.97 21.97 -
Apr 12, 2024 22.32 22.32 22.32 22.32 22.32 -
Apr 11, 2024 22.77 22.77 22.77 22.77 22.77 -
Apr 10, 2024 22.61 22.61 22.61 22.61 22.61 -
Apr 9, 2024 23.13 23.13 23.13 23.13 23.13 -
Apr 8, 2024 23.17 23.17 23.17 23.17 23.17 -
Apr 5, 2024 23.09 23.09 23.09 23.09 23.09 -
Apr 4, 2024 22.90 22.90 22.90 22.90 22.90 -
Apr 3, 2024 23.15 23.15 23.15 23.15 23.15 -
Apr 2, 2024 23.03 23.03 23.03 23.03 23.03 -
Apr 1, 2024 23.39 23.39 23.39 23.39 23.39 -
Mar 28, 2024 23.58 23.58 23.58 23.58 23.58 -
Mar 27, 2024 23.45 23.45 23.45 23.45 23.45 -
Mar 26, 2024 23.00 23.00 23.00 23.00 23.00 -
Mar 25, 2024 23.07 23.07 23.07 23.07 23.07 -
Mar 22, 2024 23.13 23.13 23.13 23.13 23.13 -
Mar 21, 2024 23.49 23.49 23.49 23.49 23.49 -
Mar 20, 2024 23.28 23.28 23.28 23.28 23.28 -
Mar 19, 2024 22.82 22.82 22.82 22.82 22.82 -
Mar 18, 2024 22.61 22.61 22.61 22.61 22.61 -
Mar 15, 2024 22.67 22.67 22.67 22.67 22.67 -
Mar 14, 2024 22.62 22.62 22.62 22.62 22.62 -
Mar 13, 2024 22.93 22.93 22.93 22.93 22.93 -
Mar 12, 2024 22.85 22.85 22.85 22.85 22.85 -
Mar 11, 2024 22.82 22.82 22.82 22.82 22.82 -
Mar 8, 2024 22.98 22.98 22.98 22.98 22.98 -
Mar 7, 2024 23.08 23.08 23.08 23.08 23.08 -
Mar 6, 2024 22.92 22.92 22.92 22.92 22.92 -
Mar 5, 2024 22.80 22.80 22.80 22.80 22.80 -
Mar 4, 2024 23.05 23.05 23.05 23.05 23.05 -
Mar 1, 2024 23.24 23.24 23.24 23.24 23.24 -
Feb 29, 2024 23.03 23.03 23.03 23.03 23.03 -
Feb 28, 2024 22.80 22.80 22.80 22.80 22.80 -
Feb 27, 2024 23.04 23.04 23.04 23.04 23.04 -
Feb 26, 2024 22.72 22.72 22.72 22.72 22.72 -
Feb 23, 2024 22.59 22.59 22.59 22.59 22.59 -
Feb 22, 2024 22.41 22.41 22.41 22.41 22.41 -
Feb 21, 2024 22.30 22.30 22.30 22.30 22.30 -
Feb 20, 2024 22.51 22.51 22.51 22.51 22.51 -
Feb 16, 2024 22.80 22.80 22.80 22.80 22.80 -
Feb 15, 2024 23.06 23.06 23.06 23.06 23.06 -
Feb 14, 2024 22.59 22.59 22.59 22.59 22.59 -
Feb 13, 2024 22.07 22.07 22.07 22.07 22.07 -
Feb 12, 2024 22.90 22.90 22.90 22.90 22.90 -
Feb 9, 2024 22.60 22.60 22.60 22.60 22.60 -
Feb 8, 2024 22.40 22.40 22.40 22.40 22.40 -
Feb 7, 2024 22.06 22.06 22.06 22.06 22.06 -
Feb 6, 2024 22.08 22.08 22.08 22.08 22.08 -
Feb 5, 2024 21.88 21.88 21.88 21.88 21.88 -
Feb 2, 2024 22.18 22.18 22.18 22.18 22.18 -
Feb 1, 2024 22.32 22.32 22.32 22.32 22.32 -
Jan 31, 2024 21.97 21.97 21.97 21.97 21.97 -
Jan 30, 2024 22.47 22.47 22.47 22.47 22.47 -
Jan 29, 2024 22.71 22.71 22.71 22.71 22.71 -
Jan 26, 2024 22.32 22.32 22.32 22.32 22.32 -
Jan 25, 2024 22.20 22.20 22.20 22.20 22.20 -
Jan 24, 2024 21.96 21.96 21.96 21.96 21.96 -
Jan 23, 2024 22.05 22.05 22.05 22.05 22.05 -
Jan 22, 2024 22.11 22.11 22.11 22.11 22.11 -
Jan 19, 2024 21.66 21.66 21.66 21.66 21.66 -
Jan 18, 2024 21.55 21.55 21.55 21.55 21.55 -
Jan 17, 2024 21.43 21.43 21.43 21.43 21.43 -
Jan 16, 2024 21.56 21.56 21.56 21.56 21.56 -
Jan 12, 2024 21.79 21.79 21.79 21.79 21.79 -
Jan 11, 2024 21.79 21.79 21.79 21.79 21.79 -
Jan 10, 2024 21.86 21.86 21.86 21.86 21.86 -
Jan 9, 2024 21.81 21.81 21.81 21.81 21.81 -
Jan 8, 2024 22.06 22.06 22.06 22.06 22.06 -
Jan 5, 2024 21.66 21.66 21.66 21.66 21.66 -
Jan 4, 2024 21.64 21.64 21.64 21.64 21.64 -
Jan 3, 2024 21.67 21.67 21.67 21.67 21.67 -
Jan 2, 2024 22.19 22.19 22.19 22.19 22.19 -
Dec 29, 2023 22.36 22.36 22.36 22.36 22.36 -
Dec 28, 2023 0.02 Dividend
Dec 28, 2023 22.65 22.65 22.65 22.65 22.65 -
Dec 27, 2023 22.72 22.72 22.72 22.72 22.70 -
Dec 26, 2023 22.63 22.63 22.63 22.63 22.61 -
Dec 22, 2023 22.36 22.36 22.36 22.36 22.34 -
Dec 21, 2023 22.22 22.22 22.22 22.22 22.20 -
Dec 20, 2023 21.80 21.80 21.80 21.80 21.78 -
Dec 19, 2023 22.20 22.20 22.20 22.20 22.18 -
Dec 18, 2023 21.72 21.72 21.72 21.72 21.70 -
Dec 15, 2023 21.69 21.69 21.69 21.69 21.67 -
Dec 14, 2023 21.81 21.81 21.81 21.81 21.79 -
Dec 13, 2023 21.34 21.34 21.34 21.34 21.32 -
Dec 12, 2023 20.65 20.65 20.65 20.65 20.63 -
Dec 11, 2023 20.69 20.69 20.69 20.69 20.67 -
Dec 8, 2023 20.68 20.68 20.68 20.68 20.66 -
Dec 7, 2023 20.58 20.58 20.58 20.58 20.56 -
Dec 6, 2023 20.49 20.49 20.49 20.49 20.47 -
Dec 5, 2023 20.58 20.58 20.58 20.58 20.56 -
Dec 4, 2023 20.84 20.84 20.84 20.84 20.82 -
Dec 1, 2023 20.41 20.41 20.41 20.41 20.39 -
Nov 30, 2023 19.80 19.80 19.80 19.80 19.78 -
Nov 29, 2023 19.74 19.74 19.74 19.74 19.72 -
Nov 28, 2023 19.64 19.64 19.64 19.64 19.62 -
Nov 27, 2023 19.70 19.70 19.70 19.70 19.68 -
Nov 24, 2023 19.74 19.74 19.74 19.74 19.72 -
Nov 22, 2023 19.61 19.61 19.61 19.61 19.59 -
Nov 21, 2023 19.44 19.44 19.44 19.44 19.42 -
Nov 20, 2023 19.67 19.67 19.67 19.67 19.65 -
Nov 17, 2023 19.57 19.57 19.57 19.57 19.55 -
Nov 16, 2023 19.28 19.28 19.28 19.28 19.26 -
Nov 15, 2023 19.59 19.59 19.59 19.59 19.57 -
Nov 14, 2023 19.53 19.53 19.53 19.53 19.51 -
Nov 13, 2023 18.56 18.56 18.56 18.56 18.54 -
Nov 10, 2023 18.55 18.55 18.55 18.55 18.53 -
Nov 9, 2023 18.47 18.47 18.47 18.47 18.45 -
Nov 8, 2023 18.64 18.64 18.64 18.64 18.62 -
Nov 7, 2023 18.78 18.78 18.78 18.78 18.76 -
Nov 6, 2023 18.76 18.76 18.76 18.76 18.74 -
Nov 3, 2023 18.96 18.96 18.96 18.96 18.94 -
Nov 2, 2023 18.45 18.45 18.45 18.45 18.43 -
Nov 1, 2023 18.03 18.03 18.03 18.03 18.01 -
Oct 31, 2023 17.91 17.91 17.91 17.91 17.89 -
Oct 30, 2023 17.75 17.75 17.75 17.75 17.73 -

Related Tickers