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, 202538.4839.2638.2938.7338.731,221,100
Mar 7, 202538.6439.5138.3538.8438.841,066,900
Mar 6, 202538.4439.1438.2138.9738.97841,400
Mar 5, 202537.8239.1737.6738.9238.921,149,900
Mar 4, 202538.3038.3036.9937.7737.771,020,900
Mar 3, 202538.8239.2638.3538.6738.67615,900
Feb 28, 202538.2238.7638.0938.7538.75889,100
Feb 27, 202538.2038.4537.8938.1638.16678,300
Feb 26, 202538.2638.4037.8238.1338.131,149,500
Feb 25, 202538.0938.3837.6738.3038.30771,600
Feb 24, 202538.0238.4537.8038.0138.01691,200
Feb 21, 202538.2838.2937.6537.7637.76642,400
Feb 20, 202538.5438.5437.7638.2138.21547,400
Feb 19, 202538.3838.7938.1238.5138.51585,200
Feb 18, 202538.6238.7438.3138.5138.51672,200
Feb 14, 202538.4038.8038.3638.5938.59390,500
Feb 13, 202538.1638.4337.8738.4038.40333,000
Feb 12, 202538.1138.1737.7837.9937.99436,700
Feb 11, 202538.1138.3737.7038.3238.32454,000
Feb 10, 202538.9039.0037.9238.2838.28842,500
Feb 7, 2025 0.31 Dividend
Feb 7, 202539.2539.2938.6638.7638.76640,100
Feb 6, 202539.6139.8739.1139.4639.15632,900
Feb 5, 202538.8839.5438.8839.3739.06954,800
Feb 4, 202539.4739.8939.2139.6839.37650,600
Feb 3, 202538.7740.2738.7739.3739.06987,000
Jan 31, 202539.4740.3238.7039.7739.461,786,300
Jan 30, 202539.5839.9239.4839.7539.441,395,000
Jan 29, 202539.3239.8439.2039.4739.16846,800
Jan 28, 202538.7539.4338.5739.4339.12588,400
Jan 27, 202538.6538.9138.1938.8038.50561,100
Jan 24, 202537.7238.6837.7238.6538.35561,300
Jan 23, 202537.8438.0037.6737.8837.58506,400
Jan 22, 202538.2138.2837.5637.9737.67467,200
Jan 21, 202538.2338.6738.1238.3438.04422,700
Jan 17, 202538.3638.5138.1138.1937.89561,200
Jan 16, 202538.4238.4938.0738.2537.95959,200
Jan 15, 202538.9339.0138.1138.4538.15471,700
Jan 14, 202538.0938.4437.7638.1437.84726,700
Jan 13, 202538.3438.6537.4037.9137.61816,900
Jan 10, 202538.8138.8837.6438.3438.04743,200
Jan 8, 202539.0739.4438.8139.2938.98593,600
Jan 7, 202540.5040.5638.8139.2638.95981,200
Jan 6, 202540.9741.3840.5040.5940.27539,100
Jan 3, 202540.8741.0940.5241.0840.76511,700
Jan 2, 202541.3441.3440.6340.8540.53567,000
Dec 31, 202441.2441.2940.7741.1140.79510,900
Dec 30, 202441.0941.2340.6340.9340.61545,700
Dec 27, 202441.3041.6141.0441.4241.09494,200
Dec 26, 202441.1841.5940.8941.5141.18330,600
Dec 24, 202440.8941.2840.8841.2840.96201,800
Dec 23, 202440.8841.0340.6640.9240.60537,700
Dec 20, 202440.5341.2940.5341.0540.731,852,500
Dec 19, 202441.2141.3840.4940.7740.45580,700
Dec 18, 202442.0042.0840.6440.7740.45855,300
Dec 17, 202442.1642.6341.6441.9541.62597,300
Dec 16, 202442.6042.9242.3742.6342.30560,000
Dec 13, 202442.5242.7742.1742.6042.27430,000
Dec 12, 202442.8243.3442.6042.6442.31409,300
Dec 11, 202442.5442.9142.3542.7142.371,159,200
Dec 10, 202442.1542.6641.8642.3342.00518,800
Dec 9, 202442.7942.8642.0142.1141.78614,700
Dec 6, 202443.3043.3042.7042.7942.45572,000
Dec 5, 202442.9243.9242.8643.3142.97875,200
Dec 4, 202442.1442.9442.1442.8042.46402,000
Dec 3, 202442.7742.7742.2342.4642.13340,200
Dec 2, 202442.7542.7842.1542.7142.37478,200
Nov 29, 202443.0043.0142.5042.7542.41192,100
Nov 27, 202442.8743.2342.6642.8442.50339,400
Nov 26, 202442.5642.9042.1042.8642.52443,800
Nov 25, 202442.5843.0642.3842.6342.30682,800
Nov 22, 202441.7542.4641.7142.3442.01438,800
Nov 21, 202441.5341.8741.2641.7141.38501,400
Nov 20, 202441.3441.4440.8141.4241.09459,900
Nov 19, 202441.8042.0941.0341.2740.95748,600
Nov 18, 202442.1742.3841.8142.1641.83577,100
Nov 15, 202442.1642.4841.9742.1841.85553,300
Nov 14, 202441.6142.1241.5442.0141.68346,200
Nov 13, 202441.9542.2441.5641.6541.32353,900
Nov 12, 202442.1642.4041.7041.9541.62730,000
Nov 11, 202441.6742.2241.5742.2041.87356,700
Nov 8, 2024 0.31 Dividend
Nov 8, 202441.3741.5441.0041.1040.78413,100
Nov 7, 202441.8742.0841.4741.4940.86457,800
Nov 6, 202441.9242.5641.3441.8741.23874,400
Nov 5, 202439.9440.4539.7540.4439.82601,800
Nov 4, 202440.3840.4939.5740.0239.41525,600
Nov 1, 202440.1640.5439.9140.5439.92876,900
Oct 31, 202440.3740.6540.0540.1339.52544,900
Oct 30, 202439.6840.3639.6840.3039.681,506,300
Oct 29, 202439.7540.2739.5139.7139.101,270,800
Oct 28, 202439.9640.3639.4939.8539.241,267,400
Oct 25, 202439.8040.2938.5538.6338.041,204,200
Oct 24, 202437.9538.9837.9538.6038.01956,700
Oct 23, 202438.2138.2137.8038.0337.45571,300
Oct 22, 202438.5638.7338.0638.1937.61627,100
Oct 21, 202438.5839.0338.5038.7838.19750,100
Oct 18, 202438.3138.8338.1838.7038.11506,600
Oct 17, 202438.0138.4238.0138.4037.81386,800
Oct 16, 202437.4638.1537.3438.0137.43390,600
Oct 15, 202437.2937.9137.2237.2636.69450,700
Oct 14, 202436.6937.1936.6236.9836.42452,700
Oct 11, 202436.0936.7736.0936.6636.10489,000
Oct 10, 202436.0836.2035.7536.0135.46629,400
Oct 9, 202436.0036.6035.9936.1735.62401,200
Oct 8, 202436.6536.6535.9736.0435.49552,600
Oct 7, 202436.7536.8636.2936.3835.82383,100
Oct 4, 202436.5336.9536.4536.8836.32479,300
Oct 3, 202436.3236.6236.0136.1735.62311,900
Oct 2, 202436.2336.5536.0236.4935.93434,000
Oct 1, 202436.8236.8236.1936.2735.72357,800
Sep 30, 202437.0037.0036.5136.7736.21327,200
Sep 27, 202437.2137.4236.9136.9936.43481,500
Sep 26, 202436.9937.3336.8737.0836.51554,300
Sep 25, 202437.3437.3636.9436.9636.40598,200
Sep 24, 202436.6737.4336.6037.3036.73596,700
Sep 23, 202436.7336.7336.1636.7136.15636,400
Sep 20, 202436.3336.3335.4935.9835.431,570,700
Sep 19, 202436.1636.4235.7336.3835.82587,500
Sep 18, 202435.7736.0235.4135.7835.23633,100
Sep 17, 202435.4135.6835.2135.6635.12411,200
Sep 16, 202434.9635.3434.7935.2434.70344,200
Sep 13, 202434.4834.8534.4434.7834.25313,900
Sep 12, 202434.2034.3233.8334.2733.75398,500
Sep 11, 202434.1034.1133.3834.0833.56491,700
Sep 10, 202433.5834.3033.4634.2533.73405,500
Sep 9, 202433.7033.8133.2933.6033.09461,100
Sep 6, 202434.5534.7433.6033.6533.14481,700
Sep 5, 202434.7434.8934.3734.5133.98689,800
Sep 4, 202434.7434.9334.4834.7534.22407,700
Sep 3, 202434.1734.9934.1734.8034.27458,100
Aug 30, 202433.9034.4233.8634.3033.78440,900
Aug 29, 202434.0034.0933.7433.8733.35279,200
Aug 28, 202433.8834.1633.8533.8733.35260,400
Aug 27, 202433.8834.0433.7133.9233.40280,400
Aug 26, 202434.3534.4033.8233.8933.37271,600
Aug 23, 202434.1834.5633.9534.1533.63308,500
Aug 22, 202433.7033.9833.5233.9433.42315,100
Aug 21, 202433.8233.8233.5133.6933.18298,300
Aug 20, 202433.7833.9633.6133.7733.25313,700
Aug 19, 202433.5733.8833.3633.7833.26318,000
Aug 16, 202433.2533.7232.9333.6033.09720,700
Aug 15, 202433.3533.6333.1233.2332.72380,700
Aug 14, 202432.5933.1232.4232.9832.48601,600
Aug 13, 202432.7632.8432.2732.5032.00910,200
Aug 12, 202433.2833.3532.5332.6132.11431,900
Aug 9, 202432.8633.2732.5733.1632.65683,300
Aug 8, 2024 0.31 Dividend
Aug 8, 202432.0232.9031.9432.8432.34677,300
Aug 7, 202432.4032.8932.1532.2131.41614,600
Aug 6, 202432.3332.6232.0932.1831.38661,200
Aug 5, 202433.4133.6932.4332.4931.691,440,100
Aug 2, 202433.4634.2633.2933.9533.111,999,700
Aug 1, 202434.2634.5833.2933.7432.911,160,800
Jul 31, 202434.9734.9734.2534.3333.481,170,700
Jul 30, 202434.7635.3534.5634.8734.011,143,800
Jul 29, 202434.9835.1634.4234.4733.621,194,900
Jul 26, 202434.3236.3734.3235.0634.191,192,200
Jul 25, 202434.6535.7634.5535.4334.55800,600
Jul 24, 202434.7634.9434.6034.7833.92576,400
Jul 23, 202435.0435.2134.7434.7533.89432,200
Jul 22, 202434.4235.1634.3435.0634.19486,600
Jul 19, 202434.7234.7934.4534.5333.68468,000
Jul 18, 202434.8535.4734.6134.6733.81798,100
Jul 17, 202434.5635.0134.4734.9634.09733,600
Jul 16, 202434.2134.5934.0034.5633.70560,600
Jul 15, 202434.1134.2133.7133.9533.11594,400
Jul 12, 202433.8534.1433.5933.9033.06475,100
Jul 11, 202433.2033.7333.0633.7032.87579,600
Jul 10, 202432.2732.6532.2732.6431.83245,000
Jul 9, 202432.1632.6132.1232.3431.54400,900
Jul 8, 202432.5232.9032.2932.3131.51589,700
Jul 5, 202432.8233.2432.4032.5731.76512,700
Jul 3, 202433.2433.3332.8532.9532.13217,300
Jul 2, 202432.8333.0932.6833.0532.23444,100
Jul 1, 202432.9833.2532.5332.7431.93657,300
Jun 28, 202432.8433.1032.5832.8832.07781,100
Jun 27, 202432.6732.9432.3932.6931.88594,000
Jun 26, 202432.4932.6932.1332.6531.84747,600
Jun 25, 202432.2032.6031.9932.5731.76754,300
Jun 24, 202432.5732.7732.2332.2831.48846,900
Jun 21, 202432.0432.4731.8032.4031.601,552,600
Jun 20, 202431.8732.2331.5931.9731.18628,300
Jun 18, 202431.6531.8731.3031.8531.06789,800
Jun 17, 202431.5731.7631.2431.7330.94623,200
Jun 14, 202431.7831.8931.5131.6530.87702,200
Jun 13, 202432.3732.3731.7332.0031.21902,600
Jun 12, 202432.7532.8932.3432.4631.66664,300
Jun 11, 202432.5032.7532.0532.4431.641,292,200
Jun 10, 202432.4432.7832.0032.5031.70854,700
Jun 7, 202432.5832.8932.4332.6431.831,311,400
Jun 6, 202432.6533.0132.4732.7831.97629,700
Jun 5, 202432.9032.9932.4232.6231.811,244,300
Jun 4, 202432.9333.1732.8332.8632.05619,200
Jun 3, 202433.3333.3332.8233.0132.19857,100
May 31, 202432.6633.1732.6233.1732.35755,600
May 30, 202432.4532.7232.3832.6631.85568,400
May 29, 202432.3132.4331.9832.3131.51874,600
May 28, 202432.8233.3532.7832.9132.10982,600
May 24, 202432.6432.9832.2132.5431.73680,800
May 23, 202432.3232.8332.1532.5331.72709,000
May 22, 202432.5932.6732.1732.3831.58550,900
May 21, 202432.6332.8132.5132.7431.93405,700
May 20, 202432.7933.0332.6132.6531.84562,000
May 17, 202433.0133.0532.5332.7931.98631,300
May 16, 202432.8333.1232.8233.0532.23511,100
May 15, 202432.8033.0632.6832.9132.10843,000
May 14, 202433.0733.0732.4132.6731.86811,400
May 13, 202433.1533.2032.8632.8932.08895,600
May 10, 202433.1733.4232.9433.0332.21558,000
May 9, 202432.4833.2632.2233.2632.44612,300
May 8, 202432.0732.5931.9432.4831.68944,600
May 7, 2024 1.31 Dividend
May 7, 202432.1032.3231.9032.0631.27955,700
May 6, 202433.1433.5933.0533.3431.241,246,600
May 3, 202433.1633.3832.8932.8930.82830,300
May 2, 202432.9433.0432.4933.0030.92968,100
May 1, 202432.7733.2532.6632.7930.72843,600
Apr 30, 202432.4633.2032.4432.8530.781,263,300
Apr 29, 202432.8733.5532.4732.6730.611,465,200
Apr 26, 202433.5634.6832.2032.8030.731,806,400
Apr 25, 202434.7234.7834.1234.1532.001,108,800
Apr 24, 202434.7535.1234.7134.9832.77644,200
Apr 23, 202435.2935.3734.7334.9532.75670,700
Apr 22, 202435.2735.6335.0335.3733.141,071,000
Apr 19, 202434.9735.4634.9735.2933.061,319,200
Apr 18, 202435.2935.5634.9434.9632.76466,600
Apr 17, 202435.4935.6035.0435.0832.87888,900
Apr 16, 202434.7735.3034.5535.2233.001,364,200
Apr 15, 202435.8835.9534.9935.0632.85707,300
Apr 12, 202436.5836.8735.6935.7333.48725,400
Apr 11, 202436.3736.6436.1136.5734.26798,400
Apr 10, 202436.4136.8036.1836.2733.98617,700
Apr 9, 202437.0037.1036.5336.7934.471,098,000
Apr 8, 202436.3636.8036.2736.7934.47727,900
Apr 5, 202436.1436.5236.0136.3734.08502,500
Apr 4, 202436.6536.7035.9536.0033.73957,700
Apr 3, 202436.1836.6436.1036.3634.07541,100
Apr 2, 202436.0136.5135.8236.3534.06774,300
Apr 1, 202436.1236.2035.6636.0933.81619,900
Mar 28, 202435.7436.2735.6536.1233.841,207,000
Mar 27, 202435.8236.0735.4535.6133.36648,100
Mar 26, 202436.0036.0335.6035.6633.41706,200
Mar 25, 202435.5036.0835.4835.8933.63889,400
Mar 22, 202435.7535.8034.9735.4133.181,046,100
Mar 21, 202435.6535.7935.4335.6533.40929,400
Mar 20, 202435.3735.6634.9835.6633.411,032,000
Mar 19, 202435.1035.5735.0835.4933.25707,500
Mar 18, 202435.7235.8235.0635.1132.90716,500
Mar 15, 202435.0635.8535.0635.8133.551,524,900
Mar 14, 202435.7335.8435.2635.4733.23663,600
Mar 13, 202435.4435.8935.4435.7133.46445,300
Mar 12, 202435.9136.1635.3035.4033.17552,300
Mar 11, 202435.1736.0535.1535.9933.72867,700

Related Tickers