Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Federated Hermes, Inc. (FHI)

Compare

38.73

-0.11

(-0.28%)

At close: March 10 at 4:00:02 PM EDT

38.73

0.00

(0.00%)

After hours: March 10 at 5:46:58 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	38.48	39.26	38.29	38.73	38.73	1,221,100
Mar 7, 2025	38.64	39.51	38.35	38.84	38.84	1,066,900
Mar 6, 2025	38.44	39.14	38.21	38.97	38.97	841,400
Mar 5, 2025	37.82	39.17	37.67	38.92	38.92	1,149,900
Mar 4, 2025	38.30	38.30	36.99	37.77	37.77	1,020,900
Mar 3, 2025	38.82	39.26	38.35	38.67	38.67	615,900
Feb 28, 2025	38.22	38.76	38.09	38.75	38.75	889,100
Feb 27, 2025	38.20	38.45	37.89	38.16	38.16	678,300
Feb 26, 2025	38.26	38.40	37.82	38.13	38.13	1,149,500
Feb 25, 2025	38.09	38.38	37.67	38.30	38.30	771,600
Feb 24, 2025	38.02	38.45	37.80	38.01	38.01	691,200
Feb 21, 2025	38.28	38.29	37.65	37.76	37.76	642,400
Feb 20, 2025	38.54	38.54	37.76	38.21	38.21	547,400
Feb 19, 2025	38.38	38.79	38.12	38.51	38.51	585,200
Feb 18, 2025	38.62	38.74	38.31	38.51	38.51	672,200
Feb 14, 2025	38.40	38.80	38.36	38.59	38.59	390,500
Feb 13, 2025	38.16	38.43	37.87	38.40	38.40	333,000
Feb 12, 2025	38.11	38.17	37.78	37.99	37.99	436,700
Feb 11, 2025	38.11	38.37	37.70	38.32	38.32	454,000
Feb 10, 2025	38.90	39.00	37.92	38.28	38.28	842,500
Feb 7, 2025	0.31 Dividend
Feb 7, 2025	39.25	39.29	38.66	38.76	38.76	640,100
Feb 6, 2025	39.61	39.87	39.11	39.46	39.15	632,900
Feb 5, 2025	38.88	39.54	38.88	39.37	39.06	954,800
Feb 4, 2025	39.47	39.89	39.21	39.68	39.37	650,600
Feb 3, 2025	38.77	40.27	38.77	39.37	39.06	987,000
Jan 31, 2025	39.47	40.32	38.70	39.77	39.46	1,786,300
Jan 30, 2025	39.58	39.92	39.48	39.75	39.44	1,395,000
Jan 29, 2025	39.32	39.84	39.20	39.47	39.16	846,800
Jan 28, 2025	38.75	39.43	38.57	39.43	39.12	588,400
Jan 27, 2025	38.65	38.91	38.19	38.80	38.50	561,100
Jan 24, 2025	37.72	38.68	37.72	38.65	38.35	561,300
Jan 23, 2025	37.84	38.00	37.67	37.88	37.58	506,400
Jan 22, 2025	38.21	38.28	37.56	37.97	37.67	467,200
Jan 21, 2025	38.23	38.67	38.12	38.34	38.04	422,700
Jan 17, 2025	38.36	38.51	38.11	38.19	37.89	561,200
Jan 16, 2025	38.42	38.49	38.07	38.25	37.95	959,200
Jan 15, 2025	38.93	39.01	38.11	38.45	38.15	471,700
Jan 14, 2025	38.09	38.44	37.76	38.14	37.84	726,700
Jan 13, 2025	38.34	38.65	37.40	37.91	37.61	816,900
Jan 10, 2025	38.81	38.88	37.64	38.34	38.04	743,200
Jan 8, 2025	39.07	39.44	38.81	39.29	38.98	593,600
Jan 7, 2025	40.50	40.56	38.81	39.26	38.95	981,200
Jan 6, 2025	40.97	41.38	40.50	40.59	40.27	539,100
Jan 3, 2025	40.87	41.09	40.52	41.08	40.76	511,700
Jan 2, 2025	41.34	41.34	40.63	40.85	40.53	567,000
Dec 31, 2024	41.24	41.29	40.77	41.11	40.79	510,900
Dec 30, 2024	41.09	41.23	40.63	40.93	40.61	545,700
Dec 27, 2024	41.30	41.61	41.04	41.42	41.09	494,200
Dec 26, 2024	41.18	41.59	40.89	41.51	41.18	330,600
Dec 24, 2024	40.89	41.28	40.88	41.28	40.96	201,800
Dec 23, 2024	40.88	41.03	40.66	40.92	40.60	537,700
Dec 20, 2024	40.53	41.29	40.53	41.05	40.73	1,852,500
Dec 19, 2024	41.21	41.38	40.49	40.77	40.45	580,700
Dec 18, 2024	42.00	42.08	40.64	40.77	40.45	855,300
Dec 17, 2024	42.16	42.63	41.64	41.95	41.62	597,300
Dec 16, 2024	42.60	42.92	42.37	42.63	42.30	560,000
Dec 13, 2024	42.52	42.77	42.17	42.60	42.27	430,000
Dec 12, 2024	42.82	43.34	42.60	42.64	42.31	409,300
Dec 11, 2024	42.54	42.91	42.35	42.71	42.37	1,159,200
Dec 10, 2024	42.15	42.66	41.86	42.33	42.00	518,800
Dec 9, 2024	42.79	42.86	42.01	42.11	41.78	614,700
Dec 6, 2024	43.30	43.30	42.70	42.79	42.45	572,000
Dec 5, 2024	42.92	43.92	42.86	43.31	42.97	875,200
Dec 4, 2024	42.14	42.94	42.14	42.80	42.46	402,000
Dec 3, 2024	42.77	42.77	42.23	42.46	42.13	340,200
Dec 2, 2024	42.75	42.78	42.15	42.71	42.37	478,200
Nov 29, 2024	43.00	43.01	42.50	42.75	42.41	192,100
Nov 27, 2024	42.87	43.23	42.66	42.84	42.50	339,400
Nov 26, 2024	42.56	42.90	42.10	42.86	42.52	443,800
Nov 25, 2024	42.58	43.06	42.38	42.63	42.30	682,800
Nov 22, 2024	41.75	42.46	41.71	42.34	42.01	438,800
Nov 21, 2024	41.53	41.87	41.26	41.71	41.38	501,400
Nov 20, 2024	41.34	41.44	40.81	41.42	41.09	459,900
Nov 19, 2024	41.80	42.09	41.03	41.27	40.95	748,600
Nov 18, 2024	42.17	42.38	41.81	42.16	41.83	577,100
Nov 15, 2024	42.16	42.48	41.97	42.18	41.85	553,300
Nov 14, 2024	41.61	42.12	41.54	42.01	41.68	346,200
Nov 13, 2024	41.95	42.24	41.56	41.65	41.32	353,900
Nov 12, 2024	42.16	42.40	41.70	41.95	41.62	730,000
Nov 11, 2024	41.67	42.22	41.57	42.20	41.87	356,700
Nov 8, 2024	0.31 Dividend
Nov 8, 2024	41.37	41.54	41.00	41.10	40.78	413,100
Nov 7, 2024	41.87	42.08	41.47	41.49	40.86	457,800
Nov 6, 2024	41.92	42.56	41.34	41.87	41.23	874,400
Nov 5, 2024	39.94	40.45	39.75	40.44	39.82	601,800
Nov 4, 2024	40.38	40.49	39.57	40.02	39.41	525,600
Nov 1, 2024	40.16	40.54	39.91	40.54	39.92	876,900
Oct 31, 2024	40.37	40.65	40.05	40.13	39.52	544,900
Oct 30, 2024	39.68	40.36	39.68	40.30	39.68	1,506,300
Oct 29, 2024	39.75	40.27	39.51	39.71	39.10	1,270,800
Oct 28, 2024	39.96	40.36	39.49	39.85	39.24	1,267,400
Oct 25, 2024	39.80	40.29	38.55	38.63	38.04	1,204,200
Oct 24, 2024	37.95	38.98	37.95	38.60	38.01	956,700
Oct 23, 2024	38.21	38.21	37.80	38.03	37.45	571,300
Oct 22, 2024	38.56	38.73	38.06	38.19	37.61	627,100
Oct 21, 2024	38.58	39.03	38.50	38.78	38.19	750,100
Oct 18, 2024	38.31	38.83	38.18	38.70	38.11	506,600
Oct 17, 2024	38.01	38.42	38.01	38.40	37.81	386,800
Oct 16, 2024	37.46	38.15	37.34	38.01	37.43	390,600
Oct 15, 2024	37.29	37.91	37.22	37.26	36.69	450,700
Oct 14, 2024	36.69	37.19	36.62	36.98	36.42	452,700
Oct 11, 2024	36.09	36.77	36.09	36.66	36.10	489,000
Oct 10, 2024	36.08	36.20	35.75	36.01	35.46	629,400
Oct 9, 2024	36.00	36.60	35.99	36.17	35.62	401,200
Oct 8, 2024	36.65	36.65	35.97	36.04	35.49	552,600
Oct 7, 2024	36.75	36.86	36.29	36.38	35.82	383,100
Oct 4, 2024	36.53	36.95	36.45	36.88	36.32	479,300
Oct 3, 2024	36.32	36.62	36.01	36.17	35.62	311,900
Oct 2, 2024	36.23	36.55	36.02	36.49	35.93	434,000
Oct 1, 2024	36.82	36.82	36.19	36.27	35.72	357,800
Sep 30, 2024	37.00	37.00	36.51	36.77	36.21	327,200
Sep 27, 2024	37.21	37.42	36.91	36.99	36.43	481,500
Sep 26, 2024	36.99	37.33	36.87	37.08	36.51	554,300
Sep 25, 2024	37.34	37.36	36.94	36.96	36.40	598,200
Sep 24, 2024	36.67	37.43	36.60	37.30	36.73	596,700
Sep 23, 2024	36.73	36.73	36.16	36.71	36.15	636,400
Sep 20, 2024	36.33	36.33	35.49	35.98	35.43	1,570,700
Sep 19, 2024	36.16	36.42	35.73	36.38	35.82	587,500
Sep 18, 2024	35.77	36.02	35.41	35.78	35.23	633,100
Sep 17, 2024	35.41	35.68	35.21	35.66	35.12	411,200
Sep 16, 2024	34.96	35.34	34.79	35.24	34.70	344,200
Sep 13, 2024	34.48	34.85	34.44	34.78	34.25	313,900
Sep 12, 2024	34.20	34.32	33.83	34.27	33.75	398,500
Sep 11, 2024	34.10	34.11	33.38	34.08	33.56	491,700
Sep 10, 2024	33.58	34.30	33.46	34.25	33.73	405,500
Sep 9, 2024	33.70	33.81	33.29	33.60	33.09	461,100
Sep 6, 2024	34.55	34.74	33.60	33.65	33.14	481,700
Sep 5, 2024	34.74	34.89	34.37	34.51	33.98	689,800
Sep 4, 2024	34.74	34.93	34.48	34.75	34.22	407,700
Sep 3, 2024	34.17	34.99	34.17	34.80	34.27	458,100
Aug 30, 2024	33.90	34.42	33.86	34.30	33.78	440,900
Aug 29, 2024	34.00	34.09	33.74	33.87	33.35	279,200
Aug 28, 2024	33.88	34.16	33.85	33.87	33.35	260,400
Aug 27, 2024	33.88	34.04	33.71	33.92	33.40	280,400
Aug 26, 2024	34.35	34.40	33.82	33.89	33.37	271,600
Aug 23, 2024	34.18	34.56	33.95	34.15	33.63	308,500
Aug 22, 2024	33.70	33.98	33.52	33.94	33.42	315,100
Aug 21, 2024	33.82	33.82	33.51	33.69	33.18	298,300
Aug 20, 2024	33.78	33.96	33.61	33.77	33.25	313,700
Aug 19, 2024	33.57	33.88	33.36	33.78	33.26	318,000
Aug 16, 2024	33.25	33.72	32.93	33.60	33.09	720,700
Aug 15, 2024	33.35	33.63	33.12	33.23	32.72	380,700
Aug 14, 2024	32.59	33.12	32.42	32.98	32.48	601,600
Aug 13, 2024	32.76	32.84	32.27	32.50	32.00	910,200
Aug 12, 2024	33.28	33.35	32.53	32.61	32.11	431,900
Aug 9, 2024	32.86	33.27	32.57	33.16	32.65	683,300
Aug 8, 2024	0.31 Dividend
Aug 8, 2024	32.02	32.90	31.94	32.84	32.34	677,300
Aug 7, 2024	32.40	32.89	32.15	32.21	31.41	614,600
Aug 6, 2024	32.33	32.62	32.09	32.18	31.38	661,200
Aug 5, 2024	33.41	33.69	32.43	32.49	31.69	1,440,100
Aug 2, 2024	33.46	34.26	33.29	33.95	33.11	1,999,700
Aug 1, 2024	34.26	34.58	33.29	33.74	32.91	1,160,800
Jul 31, 2024	34.97	34.97	34.25	34.33	33.48	1,170,700
Jul 30, 2024	34.76	35.35	34.56	34.87	34.01	1,143,800
Jul 29, 2024	34.98	35.16	34.42	34.47	33.62	1,194,900
Jul 26, 2024	34.32	36.37	34.32	35.06	34.19	1,192,200
Jul 25, 2024	34.65	35.76	34.55	35.43	34.55	800,600
Jul 24, 2024	34.76	34.94	34.60	34.78	33.92	576,400
Jul 23, 2024	35.04	35.21	34.74	34.75	33.89	432,200
Jul 22, 2024	34.42	35.16	34.34	35.06	34.19	486,600
Jul 19, 2024	34.72	34.79	34.45	34.53	33.68	468,000
Jul 18, 2024	34.85	35.47	34.61	34.67	33.81	798,100
Jul 17, 2024	34.56	35.01	34.47	34.96	34.09	733,600
Jul 16, 2024	34.21	34.59	34.00	34.56	33.70	560,600
Jul 15, 2024	34.11	34.21	33.71	33.95	33.11	594,400
Jul 12, 2024	33.85	34.14	33.59	33.90	33.06	475,100
Jul 11, 2024	33.20	33.73	33.06	33.70	32.87	579,600
Jul 10, 2024	32.27	32.65	32.27	32.64	31.83	245,000
Jul 9, 2024	32.16	32.61	32.12	32.34	31.54	400,900
Jul 8, 2024	32.52	32.90	32.29	32.31	31.51	589,700
Jul 5, 2024	32.82	33.24	32.40	32.57	31.76	512,700
Jul 3, 2024	33.24	33.33	32.85	32.95	32.13	217,300
Jul 2, 2024	32.83	33.09	32.68	33.05	32.23	444,100
Jul 1, 2024	32.98	33.25	32.53	32.74	31.93	657,300
Jun 28, 2024	32.84	33.10	32.58	32.88	32.07	781,100
Jun 27, 2024	32.67	32.94	32.39	32.69	31.88	594,000
Jun 26, 2024	32.49	32.69	32.13	32.65	31.84	747,600
Jun 25, 2024	32.20	32.60	31.99	32.57	31.76	754,300
Jun 24, 2024	32.57	32.77	32.23	32.28	31.48	846,900
Jun 21, 2024	32.04	32.47	31.80	32.40	31.60	1,552,600
Jun 20, 2024	31.87	32.23	31.59	31.97	31.18	628,300
Jun 18, 2024	31.65	31.87	31.30	31.85	31.06	789,800
Jun 17, 2024	31.57	31.76	31.24	31.73	30.94	623,200
Jun 14, 2024	31.78	31.89	31.51	31.65	30.87	702,200
Jun 13, 2024	32.37	32.37	31.73	32.00	31.21	902,600
Jun 12, 2024	32.75	32.89	32.34	32.46	31.66	664,300
Jun 11, 2024	32.50	32.75	32.05	32.44	31.64	1,292,200
Jun 10, 2024	32.44	32.78	32.00	32.50	31.70	854,700
Jun 7, 2024	32.58	32.89	32.43	32.64	31.83	1,311,400
Jun 6, 2024	32.65	33.01	32.47	32.78	31.97	629,700
Jun 5, 2024	32.90	32.99	32.42	32.62	31.81	1,244,300
Jun 4, 2024	32.93	33.17	32.83	32.86	32.05	619,200
Jun 3, 2024	33.33	33.33	32.82	33.01	32.19	857,100
May 31, 2024	32.66	33.17	32.62	33.17	32.35	755,600
May 30, 2024	32.45	32.72	32.38	32.66	31.85	568,400
May 29, 2024	32.31	32.43	31.98	32.31	31.51	874,600
May 28, 2024	32.82	33.35	32.78	32.91	32.10	982,600
May 24, 2024	32.64	32.98	32.21	32.54	31.73	680,800
May 23, 2024	32.32	32.83	32.15	32.53	31.72	709,000
May 22, 2024	32.59	32.67	32.17	32.38	31.58	550,900
May 21, 2024	32.63	32.81	32.51	32.74	31.93	405,700
May 20, 2024	32.79	33.03	32.61	32.65	31.84	562,000
May 17, 2024	33.01	33.05	32.53	32.79	31.98	631,300
May 16, 2024	32.83	33.12	32.82	33.05	32.23	511,100
May 15, 2024	32.80	33.06	32.68	32.91	32.10	843,000
May 14, 2024	33.07	33.07	32.41	32.67	31.86	811,400
May 13, 2024	33.15	33.20	32.86	32.89	32.08	895,600
May 10, 2024	33.17	33.42	32.94	33.03	32.21	558,000
May 9, 2024	32.48	33.26	32.22	33.26	32.44	612,300
May 8, 2024	32.07	32.59	31.94	32.48	31.68	944,600
May 7, 2024	1.31 Dividend
May 7, 2024	32.10	32.32	31.90	32.06	31.27	955,700
May 6, 2024	33.14	33.59	33.05	33.34	31.24	1,246,600
May 3, 2024	33.16	33.38	32.89	32.89	30.82	830,300
May 2, 2024	32.94	33.04	32.49	33.00	30.92	968,100
May 1, 2024	32.77	33.25	32.66	32.79	30.72	843,600
Apr 30, 2024	32.46	33.20	32.44	32.85	30.78	1,263,300
Apr 29, 2024	32.87	33.55	32.47	32.67	30.61	1,465,200
Apr 26, 2024	33.56	34.68	32.20	32.80	30.73	1,806,400
Apr 25, 2024	34.72	34.78	34.12	34.15	32.00	1,108,800
Apr 24, 2024	34.75	35.12	34.71	34.98	32.77	644,200
Apr 23, 2024	35.29	35.37	34.73	34.95	32.75	670,700
Apr 22, 2024	35.27	35.63	35.03	35.37	33.14	1,071,000
Apr 19, 2024	34.97	35.46	34.97	35.29	33.06	1,319,200
Apr 18, 2024	35.29	35.56	34.94	34.96	32.76	466,600
Apr 17, 2024	35.49	35.60	35.04	35.08	32.87	888,900
Apr 16, 2024	34.77	35.30	34.55	35.22	33.00	1,364,200
Apr 15, 2024	35.88	35.95	34.99	35.06	32.85	707,300
Apr 12, 2024	36.58	36.87	35.69	35.73	33.48	725,400
Apr 11, 2024	36.37	36.64	36.11	36.57	34.26	798,400
Apr 10, 2024	36.41	36.80	36.18	36.27	33.98	617,700
Apr 9, 2024	37.00	37.10	36.53	36.79	34.47	1,098,000
Apr 8, 2024	36.36	36.80	36.27	36.79	34.47	727,900
Apr 5, 2024	36.14	36.52	36.01	36.37	34.08	502,500
Apr 4, 2024	36.65	36.70	35.95	36.00	33.73	957,700
Apr 3, 2024	36.18	36.64	36.10	36.36	34.07	541,100
Apr 2, 2024	36.01	36.51	35.82	36.35	34.06	774,300
Apr 1, 2024	36.12	36.20	35.66	36.09	33.81	619,900
Mar 28, 2024	35.74	36.27	35.65	36.12	33.84	1,207,000
Mar 27, 2024	35.82	36.07	35.45	35.61	33.36	648,100
Mar 26, 2024	36.00	36.03	35.60	35.66	33.41	706,200
Mar 25, 2024	35.50	36.08	35.48	35.89	33.63	889,400
Mar 22, 2024	35.75	35.80	34.97	35.41	33.18	1,046,100
Mar 21, 2024	35.65	35.79	35.43	35.65	33.40	929,400
Mar 20, 2024	35.37	35.66	34.98	35.66	33.41	1,032,000
Mar 19, 2024	35.10	35.57	35.08	35.49	33.25	707,500
Mar 18, 2024	35.72	35.82	35.06	35.11	32.90	716,500
Mar 15, 2024	35.06	35.85	35.06	35.81	33.55	1,524,900
Mar 14, 2024	35.73	35.84	35.26	35.47	33.23	663,600
Mar 13, 2024	35.44	35.89	35.44	35.71	33.46	445,300
Mar 12, 2024	35.91	36.16	35.30	35.40	33.17	552,300
Mar 11, 2024	35.17	36.05	35.15	35.99	33.72	867,700

CNS Cohen & Steers, Inc.

85.26

-2.46%

HLNE Hamilton Lane Incorporated

137.87

-5.53%

JHG Janus Henderson Group plc

36.15

-2.87%

PSF Cohen & Steers Select Preferred and Income Fund, Inc.

19.91

-0.65%

APAM Artisan Partners Asset Management Inc.

42.31

-1.79%

JPI Nuveen Preferred Securities & Income Opportunities Fund

19.60

-1.01%

GCMG GCM Grosvenor Inc.

12.64

-2.02%

AMG Affiliated Managers Group, Inc.

154.65

-3.08%

GBLBY Groupe Bruxelles Lambert SA

8.03

+8.66%

IOOFF Insignia Financial Ltd.

1.3000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Federated Hermes, Inc. (FHI)

Related Tickers