Federated Hermes, Inc. (FHI)
NYSE: FHI · Real-Time Price · USD
41.96
-0.47 (-1.11%)
May 28, 2025, 4:00 PM - Market closed
Federated Hermes Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 42.45 | 42.55 | 41.92 | 41.96 | 41.96 | -1.11% | 571,184 |
May 27, 2025 | 42.31 | 42.57 | 41.71 | 42.43 | 42.43 | 0.83% | 931,800 |
May 23, 2025 | 41.97 | 42.50 | 41.97 | 42.08 | 42.08 | -1.13% | 629,026 |
May 22, 2025 | 42.54 | 42.85 | 42.46 | 42.56 | 42.56 | 0.24% | 805,018 |
May 21, 2025 | 42.57 | 42.78 | 42.31 | 42.46 | 42.46 | -1.00% | 730,627 |
May 20, 2025 | 42.85 | 43.14 | 42.76 | 42.89 | 42.89 | -0.09% | 472,887 |
May 19, 2025 | 43.15 | 43.23 | 42.91 | 42.93 | 42.93 | -0.95% | 659,150 |
May 16, 2025 | 43.07 | 43.37 | 42.80 | 43.34 | 43.34 | 0.88% | 862,485 |
May 15, 2025 | 42.45 | 43.15 | 42.38 | 42.96 | 42.96 | 1.20% | 1,040,167 |
May 14, 2025 | 42.75 | 42.75 | 41.85 | 42.45 | 42.45 | -0.86% | 1,166,257 |
May 13, 2025 | 43.04 | 43.23 | 42.72 | 42.82 | 42.82 | -0.28% | 865,704 |
May 12, 2025 | 43.60 | 43.87 | 42.55 | 42.94 | 42.94 | 0.35% | 970,465 |
May 9, 2025 | 42.76 | 42.99 | 42.61 | 42.79 | 42.79 | 0.28% | 681,548 |
May 8, 2025 | 42.47 | 42.92 | 42.19 | 42.67 | 42.67 | 0.87% | 823,289 |
May 7, 2025 | 42.08 | 42.77 | 42.03 | 42.30 | 41.97 | 0.76% | 578,072 |
May 6, 2025 | 41.29 | 42.06 | 41.04 | 41.98 | 41.65 | 1.06% | 713,367 |
May 5, 2025 | 41.36 | 41.97 | 41.30 | 41.54 | 41.21 | -0.41% | 605,572 |
May 2, 2025 | 41.17 | 41.85 | 41.08 | 41.71 | 41.38 | 2.31% | 705,290 |
May 1, 2025 | 40.46 | 41.09 | 40.24 | 40.77 | 40.45 | 0.39% | 1,762,017 |
Apr 30, 2025 | 40.10 | 40.61 | 39.96 | 40.61 | 40.29 | 0.49% | 998,371 |
Apr 29, 2025 | 39.86 | 40.66 | 39.72 | 40.41 | 40.09 | 1.38% | 833,027 |
Apr 28, 2025 | 40.12 | 40.33 | 39.48 | 39.86 | 39.55 | -0.60% | 1,190,647 |
Apr 25, 2025 | 39.13 | 40.49 | 38.35 | 40.10 | 39.78 | 4.70% | 1,692,711 |
Apr 24, 2025 | 37.96 | 38.90 | 37.84 | 38.30 | 38.00 | 1.22% | 1,267,701 |
Apr 23, 2025 | 37.78 | 38.86 | 37.55 | 37.84 | 37.54 | 1.64% | 575,484 |
Apr 22, 2025 | 36.76 | 37.26 | 36.42 | 37.23 | 36.94 | 2.70% | 762,684 |
Apr 21, 2025 | 37.42 | 37.55 | 35.88 | 36.25 | 35.96 | -3.51% | 578,539 |
Apr 17, 2025 | 37.44 | 37.99 | 37.29 | 37.57 | 37.27 | 0.27% | 520,289 |
Apr 16, 2025 | 38.37 | 38.45 | 37.04 | 37.47 | 37.17 | -2.17% | 541,945 |
Apr 15, 2025 | 38.20 | 38.62 | 38.18 | 38.30 | 38.00 | 0.34% | 618,978 |
Apr 14, 2025 | 38.25 | 38.43 | 37.44 | 38.17 | 37.87 | 0.95% | 1,114,241 |
Apr 11, 2025 | 36.89 | 37.94 | 36.28 | 37.81 | 37.51 | 2.49% | 715,920 |
Apr 10, 2025 | 37.40 | 37.55 | 35.97 | 36.89 | 36.60 | -2.28% | 900,774 |
Apr 9, 2025 | 35.39 | 38.62 | 35.39 | 37.75 | 37.45 | 5.30% | 1,579,124 |
Apr 8, 2025 | 37.03 | 37.34 | 35.45 | 35.85 | 35.57 | -0.77% | 820,736 |
Apr 7, 2025 | 36.12 | 37.68 | 35.05 | 36.13 | 35.84 | -2.03% | 1,204,420 |
Apr 4, 2025 | 38.30 | 38.30 | 36.79 | 36.88 | 36.59 | -6.54% | 1,222,324 |
Apr 3, 2025 | 39.99 | 40.25 | 39.28 | 39.46 | 39.15 | -3.94% | 1,079,780 |
Apr 2, 2025 | 40.47 | 41.35 | 40.43 | 41.08 | 40.76 | 0.39% | 511,238 |
Apr 1, 2025 | 40.75 | 41.18 | 40.40 | 40.92 | 40.60 | 0.37% | 498,034 |
Mar 31, 2025 | 40.42 | 40.97 | 40.18 | 40.77 | 40.45 | 0.20% | 591,507 |
Mar 28, 2025 | 41.02 | 41.08 | 40.00 | 40.69 | 40.37 | -1.29% | 787,749 |
Mar 27, 2025 | 41.59 | 41.59 | 40.89 | 41.22 | 40.89 | -0.70% | 703,285 |
Mar 26, 2025 | 41.32 | 41.75 | 40.89 | 41.51 | 41.18 | 0.73% | 816,668 |
Mar 25, 2025 | 40.52 | 41.30 | 40.39 | 41.21 | 40.88 | 2.08% | 882,068 |
Mar 24, 2025 | 39.76 | 40.43 | 39.76 | 40.37 | 40.05 | 2.51% | 764,494 |
Mar 21, 2025 | 39.56 | 39.86 | 39.15 | 39.38 | 39.07 | -1.01% | 6,799,312 |
Mar 20, 2025 | 39.50 | 39.99 | 39.33 | 39.78 | 39.47 | -0.20% | 788,344 |
Mar 19, 2025 | 39.36 | 40.06 | 39.31 | 39.86 | 39.55 | 1.66% | 924,904 |
Mar 18, 2025 | 39.54 | 39.68 | 38.90 | 39.21 | 38.90 | -0.91% | 793,743 |