Nasdaq - Delayed Quote USD

Federated Hermes MDT Small Cap Core R6 (QLSCX)

25.10
-0.06
(-0.24%)
At close: May 30 at 8:04:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.1025.1025.1025.1025.10-
May 29, 202525.1625.1625.1625.1625.16-
May 28, 202525.0025.0025.0025.0025.00-
May 27, 202525.2825.2825.2825.2825.28-
May 23, 202524.7224.7224.7224.7224.72-
May 22, 202524.8024.8024.8024.8024.80-
May 21, 202524.9024.9024.9024.9024.90-
May 20, 202525.6925.6925.6925.6925.69-
May 19, 202525.6625.6625.6625.6625.66-
May 16, 202525.7125.7125.7125.7125.71-
May 15, 202525.4725.4725.4725.4725.47-
May 14, 202525.3325.3325.3325.3325.33-
May 13, 202525.6325.6325.6325.6325.63-
May 12, 202525.5225.5225.5225.5225.52-
May 9, 202524.6424.6424.6424.6424.64-
May 8, 202524.5624.5624.5624.5624.56-
May 7, 202524.0524.0524.0524.0524.05-
May 6, 202524.0524.0524.0524.0524.05-
May 5, 202524.4124.4124.4124.4124.41-
May 2, 202524.5124.5124.5124.5124.51-
May 1, 202523.8923.8923.8923.8923.89-
Apr 30, 202523.7523.7523.7523.7523.75-
Apr 29, 202523.9323.9323.9323.9323.93-
Apr 28, 202523.8023.8023.8023.8023.80-
Apr 25, 202523.6423.6423.6423.6423.64-
Apr 24, 202523.6023.6023.6023.6023.60-
Apr 23, 202523.1323.1323.1323.1323.13-
Apr 22, 202522.7922.7922.7922.7922.79-
Apr 21, 202522.1922.1922.1922.1922.19-
Apr 17, 202522.6522.6522.6522.6522.65-
Apr 16, 202522.4222.4222.4222.4222.42-
Apr 15, 202522.6122.6122.6122.6122.61-
Apr 14, 202522.5922.5922.5922.5922.59-
Apr 11, 202522.3922.3922.3922.3922.39-
Apr 10, 202522.1422.1422.1422.1422.14-
Apr 9, 202523.1223.1223.1223.1223.12-
Apr 8, 202521.2721.2721.2721.2721.27-
Apr 7, 202521.8521.8521.8521.8521.85-
Apr 4, 202522.0322.0322.0322.0322.03-
Apr 3, 202523.0323.0323.0323.0323.03-
Apr 2, 202524.6924.6924.6924.6924.69-
Apr 1, 202524.2524.2524.2524.2524.25-
Mar 31, 202524.2424.2424.2424.2424.24-
Mar 28, 202524.4624.4624.4624.4624.46-
Mar 27, 202525.0125.0125.0125.0125.01-
Mar 26, 202525.1025.1025.1025.1025.10-
Mar 25, 202525.3325.3325.3325.3325.33-
Mar 24, 202525.4625.4625.4625.4625.46-
Mar 21, 202524.9024.9024.9024.9024.90-
Mar 20, 202525.0525.0525.0525.0525.05-
Mar 19, 202525.1925.1925.1925.1925.19-
Mar 18, 202524.7224.7224.7224.7224.72-
Mar 17, 202524.9224.9224.9224.9224.92-
Mar 14, 202524.6124.6124.6124.6124.61-
Mar 13, 202524.0024.0024.0024.0024.00-
Mar 12, 202524.3924.3924.3924.3924.39-
Mar 11, 202524.2824.2824.2824.2824.28-
Mar 10, 202524.0724.0724.0724.0724.07-
Mar 7, 202524.7524.7524.7524.7524.75-
Mar 6, 202524.7424.7424.7424.7424.74-
Mar 5, 202525.3925.3925.3925.3925.39-
Mar 4, 202525.0925.0925.0925.0925.09-
Mar 3, 202525.3625.3625.3625.3625.36-
Feb 28, 202526.0626.0626.0626.0626.06-
Feb 27, 202525.8025.8025.8025.8025.80-
Feb 26, 202526.2626.2626.2626.2626.26-
Feb 25, 202526.1326.1326.1326.1326.13-
Feb 24, 202526.1726.1726.1726.1726.17-
Feb 21, 202526.3326.3326.3326.3326.33-
Feb 20, 202527.1327.1327.1327.1327.13-
Feb 19, 202527.5227.5227.5227.5227.52-
Feb 18, 202527.7727.7727.7727.7727.77-
Feb 14, 202527.6527.6527.6527.6527.65-
Feb 13, 202527.6127.6127.6127.6127.61-
Feb 12, 202527.2927.2927.2927.2927.29-
Feb 11, 202527.5227.5227.5227.5227.52-
Feb 10, 202527.6027.6027.6027.6027.60-
Feb 7, 202527.5527.5527.5527.5527.55-
Feb 6, 202527.8827.8827.8827.8827.88-
Feb 5, 202527.9427.9427.9427.9427.94-
Feb 4, 202527.6227.6227.6227.6227.62-
Feb 3, 202527.2427.2427.2427.2427.24-
Jan 31, 202527.6127.6127.6127.6127.61-
Jan 30, 202527.8727.8727.8727.8727.87-
Jan 29, 202527.5727.5727.5727.5727.57-
Jan 28, 202527.6027.6027.6027.6027.60-
Jan 27, 202527.4827.4827.4827.4827.48-
Jan 24, 202527.7127.7127.7127.7127.71-
Jan 23, 202527.7327.7327.7327.7327.73-
Jan 22, 202527.7027.7027.7027.7027.70-
Jan 21, 202527.8727.8727.8727.8727.87-
Jan 17, 202527.3927.3927.3927.3927.39-
Jan 16, 202527.3127.3127.3127.3127.31-
Jan 15, 202527.2327.2327.2327.2327.23-
Jan 14, 202526.7526.7526.7526.7526.75-
Jan 13, 202526.5026.5026.5026.5026.50-
Jan 10, 202526.4026.4026.4026.4026.40-
Jan 8, 202527.0027.0027.0027.0027.00-
Jan 7, 202527.0327.0327.0327.0327.03-
Jan 6, 202527.2827.2827.2827.2827.28-
Jan 3, 202527.3227.3227.3227.3227.32-
Jan 2, 202526.9126.9126.9126.9126.91-
Dec 31, 202426.8226.8226.8226.8226.82-
Dec 30, 2024 0.096 Dividend
Dec 30, 202426.8026.8026.8026.8026.80-
Dec 27, 202427.0527.0527.0527.0526.95-
Dec 26, 202427.4427.4427.4427.4427.34-
Dec 24, 202427.2527.2527.2527.2527.15-
Dec 23, 202427.0527.0527.0527.0526.95-
Dec 20, 202427.0827.0827.0827.0826.98-
Dec 19, 202426.8326.8326.8326.8326.73-
Dec 18, 202426.8626.8626.8626.8626.76-
Dec 17, 202427.9727.9727.9727.9727.87-
Dec 16, 202428.3328.3328.3328.3328.23-
Dec 13, 202428.2128.2128.2128.2128.11-
Dec 12, 202428.3928.3928.3928.3928.29-
Dec 11, 202428.6728.6728.6728.6728.57-
Dec 10, 202428.4528.4528.4528.4528.35-
Dec 9, 202428.6028.6028.6028.6028.50-
Dec 6, 202428.8028.8028.8028.8028.70-
Dec 5, 202428.8328.8328.8328.8328.73-
Dec 4, 202429.0829.0829.0829.0828.98-
Dec 3, 202428.8928.8928.8928.8928.79-
Dec 2, 202428.9528.9528.9528.9528.85-
Nov 29, 202428.8828.8828.8828.8828.78-
Nov 27, 202428.8828.8828.8828.8828.78-
Nov 26, 202428.9028.9028.9028.9028.80-
Nov 25, 202429.0229.0229.0229.0228.92-
Nov 22, 202428.6328.6328.6328.6328.53-
Nov 21, 202428.1528.1528.1528.1528.05-
Nov 20, 202427.6527.6527.6527.6527.55-
Nov 19, 202427.6127.6127.6127.6127.51-
Nov 18, 202427.4027.4027.4027.4027.30-
Nov 15, 202427.3927.3927.3927.3927.29-
Nov 14, 202427.8127.8127.8127.8127.71-
Nov 13, 202428.3128.3128.3128.3128.21-
Nov 12, 202428.5428.5428.5428.5428.44-
Nov 11, 202429.0429.0429.0429.0428.94-
Nov 8, 202428.6728.6728.6728.6728.57-
Nov 7, 202428.4328.4328.4328.4328.33-
Nov 6, 202428.5928.5928.5928.5928.49-
Nov 5, 202427.1327.1327.1327.1327.03-
Nov 4, 202426.6526.6526.6526.6526.56-
Nov 1, 202426.6126.6126.6126.6126.52-
Oct 31, 202426.4326.4326.4326.4326.34-
Oct 30, 202426.8326.8326.8326.8326.73-
Oct 29, 202426.6826.6826.6826.6826.59-
Oct 28, 202426.6926.6926.6926.6926.60-
Oct 25, 202426.1926.1926.1926.1926.10-
Oct 24, 202426.2626.2626.2626.2626.17-
Oct 23, 202426.3126.3126.3126.3126.22-
Oct 22, 202426.6826.6826.6826.6826.59-
Oct 21, 202426.7726.7726.7726.7726.67-
Oct 18, 202427.1627.1627.1627.1627.06-
Oct 17, 202427.2227.2227.2227.2227.12-
Oct 16, 202427.2927.2927.2927.2927.19-
Oct 15, 202427.0327.0327.0327.0326.93-
Oct 14, 202426.9926.9926.9926.9926.89-
Oct 11, 202426.8726.8726.8726.8726.77-
Oct 10, 202426.3526.3526.3526.3526.26-
Oct 9, 202426.4926.4926.4926.4926.40-
Oct 8, 202426.3526.3526.3526.3526.26-
Oct 7, 202426.2826.2826.2826.2826.19-
Oct 4, 202426.6026.6026.6026.6026.51-
Oct 3, 202426.1926.1926.1926.1926.10-
Oct 2, 202426.3326.3326.3326.3326.24-
Oct 1, 202426.3826.3826.3826.3826.29-
Sep 30, 202426.7226.7226.7226.7226.63-
Sep 27, 202426.5826.5826.5826.5826.49-
Sep 26, 202426.4726.4726.4726.4726.38-
Sep 25, 202426.2826.2826.2826.2826.19-
Sep 24, 202426.5826.5826.5826.5826.49-
Sep 23, 202426.5826.5826.5826.5826.49-
Sep 20, 202426.7226.7226.7226.7226.63-
Sep 19, 202426.9126.9126.9126.9126.81-
Sep 18, 202426.4526.4526.4526.4526.36-
Sep 17, 202426.4526.4526.4526.4526.36-
Sep 16, 202426.2226.2226.2226.2226.13-
Sep 13, 202426.0426.0426.0426.0425.95-
Sep 12, 202425.4425.4425.4425.4425.35-
Sep 11, 202425.1125.1125.1125.1125.02-
Sep 10, 202425.0125.0125.0125.0124.92-
Sep 9, 202425.0825.0825.0825.0824.99-
Sep 6, 202424.9324.9324.9324.9324.84-
Sep 5, 202425.3625.3625.3625.3625.27-
Sep 4, 202425.4925.4925.4925.4925.40-
Sep 3, 202425.5625.5625.5625.5625.47-
Aug 30, 202426.3326.3326.3326.3326.24-
Aug 29, 202426.1726.1726.1726.1726.08-
Aug 28, 202425.9725.9725.9725.9725.88-
Aug 27, 202426.1426.1426.1426.1426.05-
Aug 26, 202426.3026.3026.3026.3026.21-
Aug 23, 202426.2926.2926.2926.2926.20-
Aug 22, 202425.4625.4625.4625.4625.37-
Aug 21, 202425.7225.7225.7225.7225.63-
Aug 20, 202425.4125.4125.4125.4125.32-
Aug 19, 202425.7325.7325.7325.7325.64-
Aug 16, 202425.4325.4325.4325.4325.34-
Aug 15, 202425.3125.3125.3125.3125.22-
Aug 14, 202424.7724.7724.7724.7724.68-
Aug 13, 202424.8024.8024.8024.8024.71-
Aug 12, 202424.3324.3324.3324.3324.24-
Aug 9, 202424.4724.4724.4724.4724.38-
Aug 8, 202424.4524.4524.4524.4524.36-
Aug 7, 202423.8723.8723.8723.8723.79-
Aug 6, 202424.2224.2224.2224.2224.13-
Aug 5, 202423.8523.8523.8523.8523.77-
Aug 2, 202424.6524.6524.6524.6524.56-
Aug 1, 202425.5525.5525.5525.5525.46-
Jul 31, 202426.2626.2626.2626.2626.17-
Jul 30, 202426.0726.0726.0726.0725.98-
Jul 29, 202425.8925.8925.8925.8925.80-
Jul 26, 202426.1026.1026.1026.1026.01-
Jul 25, 202425.7225.7225.7225.7225.63-
Jul 24, 202425.3925.3925.3925.3925.30-
Jul 23, 202425.9225.9225.9225.9225.83-
Jul 22, 202425.5925.5925.5925.5925.50-
Jul 19, 202425.1925.1925.1925.1925.10-
Jul 18, 202425.2125.2125.2125.2125.12-
Jul 17, 202425.6425.6425.6425.6425.55-
Jul 16, 202425.9025.9025.9025.9025.81-
Jul 15, 202424.9924.9924.9924.9924.90-
Jul 12, 202424.6024.6024.6024.6024.51-
Jul 11, 202424.3624.3624.3624.3624.27-
Jul 10, 202423.5423.5423.5423.5423.46-
Jul 9, 202423.3223.3223.3223.3223.24-
Jul 8, 202423.5023.5023.5023.5023.42-
Jul 5, 202423.3723.3723.3723.3723.29-
Jul 3, 202423.6023.6023.6023.6023.52-
Jul 2, 202423.5223.5223.5223.5223.44-
Jul 1, 202423.5323.5323.5323.5323.45-
Jun 28, 202423.7123.7123.7123.7123.63-
Jun 27, 202423.5023.5023.5023.5023.42-
Jun 26, 202423.3323.3323.3323.3323.25-
Jun 25, 202423.3723.3723.3723.3723.29-
Jun 24, 202423.5023.5023.5023.5023.42-
Jun 21, 202423.4223.4223.4223.4223.34-
Jun 20, 202423.4023.4023.4023.4023.32-
Jun 18, 202423.5023.5023.5023.5023.42-
Jun 17, 202423.4423.4423.4423.4423.36-
Jun 14, 202423.3023.3023.3023.3023.22-
Jun 13, 202423.7123.7123.7123.7123.63-
Jun 12, 202424.0324.0324.0324.0323.94-
Jun 11, 202423.7123.7123.7123.7123.63-
Jun 10, 202423.8023.8023.8023.8023.72-
Jun 7, 202423.7623.7623.7623.7623.68-
Jun 6, 202423.9423.9423.9423.9423.86-
Jun 5, 202424.0024.0024.0024.0023.91-
Jun 4, 202423.5923.5923.5923.5923.51-
Jun 3, 202423.9323.9323.9323.9323.85-
May 31, 202424.0824.0824.0824.0823.99-

Related Tickers