UK markets close in 5 hours 19 minutes

Federated Hermes, Inc. (FHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.79-0.06 (-0.18%)
At close: 04:00PM EDT
32.79 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202432.7733.2532.6632.7932.79843,600
30 Apr 202432.4633.2032.4432.8532.851,263,300
29 Apr 202432.8733.5532.4732.6732.671,465,200
26 Apr 202433.5634.6832.2032.8032.801,806,400
25 Apr 202434.7234.7834.1234.1534.151,108,800
24 Apr 202434.7535.1234.7134.9834.98644,200
23 Apr 202435.2935.3734.7334.9534.95670,700
22 Apr 202435.2735.6335.0335.3735.371,071,000
19 Apr 202434.9735.4634.9735.2935.291,319,200
18 Apr 202435.2935.5634.9434.9634.96466,600
17 Apr 202435.4935.6035.0435.0835.08888,900
16 Apr 202434.7735.3034.5535.2235.221,364,200
15 Apr 202435.8835.9534.9935.0635.06707,300
12 Apr 202436.5836.8735.6935.7335.73725,400
11 Apr 202436.3736.6436.1136.5736.57798,400
10 Apr 202436.4136.8036.1836.2736.27617,700
09 Apr 202437.0037.1036.5336.7936.791,098,000
08 Apr 202436.3636.8036.2736.7936.79727,900
05 Apr 202436.1436.5236.0136.3736.37502,500
04 Apr 202436.6536.7035.9536.0036.00957,700
03 Apr 202436.1836.6436.1036.3636.36541,100
02 Apr 202436.0136.5135.8236.3536.35774,300
01 Apr 202436.1236.2035.6636.0936.09619,900
28 Mar 202435.7436.2735.6536.1236.121,207,000
27 Mar 202435.8236.0735.4535.6135.61648,100
26 Mar 202436.0036.0335.6035.6635.66706,200
25 Mar 202435.5036.0835.4835.8935.89889,400
22 Mar 202435.7535.8034.9735.4135.411,046,100
21 Mar 202435.6535.7935.4335.6535.65929,400
20 Mar 202435.3735.6634.9835.6635.661,032,000
19 Mar 202435.1035.5735.0835.4935.49707,500
18 Mar 202435.7235.8235.0635.1135.11716,500
15 Mar 202435.0635.8535.0635.8135.811,524,900
14 Mar 202435.7335.8435.2635.4735.47663,600
13 Mar 202435.4435.8935.4435.7135.71445,300
12 Mar 202435.9136.1635.3035.4035.40552,300
11 Mar 202435.1736.0535.1535.9935.99867,700
08 Mar 202435.7336.0135.1235.2735.27815,900
07 Mar 202436.2136.4135.6835.7135.71690,000
06 Mar 202436.6536.6535.9936.0736.07590,600
05 Mar 202436.0636.4635.9336.4336.43799,100
04 Mar 202436.0436.7335.9336.2036.20982,200
01 Mar 202435.1435.9135.0435.8835.88826,500
29 Feb 202435.7335.7334.8135.2335.23946,300
28 Feb 202435.4035.8135.4035.6235.62540,100
27 Feb 202435.3635.6335.2235.5735.57499,100
26 Feb 202435.2935.3834.9235.3235.32482,000
23 Feb 202435.5535.7135.2135.2335.23626,300
22 Feb 202435.5835.7935.2635.5935.59861,600
21 Feb 202435.1035.4734.9035.3135.31481,200
20 Feb 202435.0935.3334.9234.9934.99387,900
16 Feb 202435.5935.7335.1135.1635.16578,500
15 Feb 202435.4935.8635.4635.4935.49538,700
14 Feb 202435.1635.3934.8135.3635.36553,300
13 Feb 202435.3435.5734.7634.8934.89750,500
12 Feb 202435.5436.1035.4335.7435.74630,400
09 Feb 202434.9035.4034.8535.3835.38629,400
08 Feb 202435.0235.3834.6834.9834.98588,800
07 Feb 202435.0735.5334.9135.1035.101,287,200
07 Feb 20240.28 Dividend
06 Feb 202435.4835.5834.9935.1534.87919,600
05 Feb 202434.7935.7434.4835.6935.411,067,600
02 Feb 202435.0635.2434.7935.0034.72435,500
01 Feb 202434.8735.2334.5635.0534.77790,500
31 Jan 202435.9836.1734.9434.9634.68828,400
30 Jan 202435.6336.3435.4836.3336.04822,800
29 Jan 202434.9735.7734.8235.6135.33751,400
26 Jan 202434.5935.5734.1335.1234.841,283,800
25 Jan 202434.6334.7534.2334.3434.07573,900
24 Jan 202434.6134.7434.2134.3834.11444,700
23 Jan 202435.1935.2334.0634.2934.02730,000
22 Jan 202435.5035.7535.1335.2334.95575,400
19 Jan 202435.0035.4034.8335.4035.12470,600
18 Jan 202435.1135.3934.7034.8234.54800,900
17 Jan 202434.6634.9334.3234.5934.31978,900
16 Jan 202433.5135.1333.4435.1234.841,624,000
12 Jan 202434.1334.4233.5933.6733.40586,600
11 Jan 202433.4034.0033.3033.9833.71678,600
10 Jan 202433.5233.6333.2433.3533.08474,200
09 Jan 202433.7533.8233.3433.4733.20431,800
08 Jan 202433.3333.9133.3233.9033.63471,700
05 Jan 202433.1533.3532.9233.2733.00524,700
04 Jan 202433.2133.5133.0833.3633.09696,000
03 Jan 202433.6534.0133.4233.6133.34758,600
02 Jan 202433.7134.0733.6333.8033.53485,500
29 Dec 202333.9234.0833.5733.8633.59502,700
28 Dec 202334.0134.2033.9233.9433.67384,200
27 Dec 202334.1634.2134.0234.0433.77331,700
26 Dec 202334.0934.3933.9634.1433.87448,900
22 Dec 202334.0834.2333.8434.1133.84418,500
21 Dec 202333.8033.8733.3133.8033.53588,100
20 Dec 202333.8034.2833.6833.6933.42821,800
19 Dec 202333.5333.9033.4433.8133.54604,000
18 Dec 202333.4734.1933.0033.1532.891,089,000
15 Dec 202333.7433.8233.3533.6733.401,811,500
14 Dec 202333.5134.0433.5033.7333.46853,100
13 Dec 202332.7833.0832.4632.9232.661,781,900
12 Dec 202332.4132.9332.2132.8132.55685,100
11 Dec 202332.3432.5432.1732.4332.17755,700
08 Dec 202332.1732.4031.9032.3232.06992,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...