Dark

FHI
Federated Hermes, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

63.17USD-0.119%(-0.08)368,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:25:30 AM EDT

65.48USD+3.526%(+2.23)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

63.16USD-0.024%(-0.01)63,725

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	62.7300	63.2900	62.3700	63.1600	-0.142%	368,668	0.000%
2026-08-06	64.1600	64.2250	62.9800	63.2500	-1.280%	567,552	-0.142%
2026-08-05	67.2000	67.2000	63.8850	64.0700	-1.370%	789,358	-1.420%
2026-08-04	64.2600	64.9900	63.6500	64.9600	+1.595%	734,679	-2.771%
2026-08-03	60.4900	63.9900	60.4900	63.9400	+6.638%	838,685	-1.220%
2026-07-31	58.5800	60.5850	57.8400	59.9600	+0.824%	926,985	+5.337%
2026-07-30	59.7800	60.2600	58.9800	59.4700	-1.015%	663,800	+6.205%
2026-07-29	60.2400	61.0100	59.9900	60.0800	-0.743%	600,907	+5.126%
2026-07-28	59.6000	60.6000	59.1100	60.5300	+2.212%	433,584	+4.345%
2026-07-27	58.8100	59.4550	58.3700	59.2200	+2.244%	474,827	+6.653%
2026-07-24	57.6700	58.5133	57.4250	57.9200	+1.064%	446,173	+9.047%
2026-07-23	56.9800	57.4425	56.9575	57.3100	-0.590%	391,994	+10.208%
2026-07-22	57.6900	58.3800	57.4400	57.6500	+0.278%	344,680	+9.558%
2026-07-21	57.9400	58.1850	57.0400	57.4900	-1.084%	536,154	+9.863%
2026-07-20	58.8200	58.8200	58.0000	58.1200	-0.971%	439,033	+8.672%
2026-07-17	59.2800	59.7999	58.4950	58.6900	-1.560%	362,412	+7.616%
2026-07-16	59.7900	60.0000	59.0400	59.6200	-0.633%	514,638	+5.938%
2026-07-15	59.3600	60.6300	59.3400	60.0000	+2.145%	660,105	+5.267%
2026-07-14	58.0400	58.9200	58.0200	58.7400	+1.067%	477,535	+7.525%
2026-07-13	59.9200	60.0050	57.7900	58.1200	-2.385%	662,603	+8.672%
2026-07-10	60.0000	60.7725	59.1700	59.5400	+1.138%	642,830	+6.080%
2026-07-09	57.5700	59.3500	57.4000	58.8700	+3.064%	770,336	+7.287%
2026-07-08	58.3000	58.3800	56.8700	57.1200	-2.058%	716,187	+10.574%
2026-07-07	58.7800	59.4700	58.0900	58.3200	+0.708%	853,237	+8.299%
2026-07-06	56.5200	58.3100	56.0400	57.9100	+2.314%	618,037	+9.066%
2026-07-02	56.1500	57.0050	55.8200	56.6000	+2.314%	831,222	+11.590%
2026-07-01	55.3500	56.0000	54.4400	55.3200	+0.181%	727,179	+14.172%
2026-06-30	56.5000	57.5000	55.2100	55.2200	-2.179%	657,355	+14.379%
2026-06-29	57.1300	57.8100	56.1900	56.4500	-1.877%	503,483	+11.887%
2026-06-26	56.9800	57.8050	56.6000	57.5300	+2.330%	505,345	+9.786%
2026-06-25	56.8400	57.4800	55.6100	56.2200	-0.284%	535,253	+12.344%
2026-06-24	59.2900	59.5400	55.7600	56.3800	-4.844%	684,682	+12.026%
2026-06-23	59.6400	59.9200	59.0700	59.2500	-1.316%	416,047	+6.599%
2026-06-22	59.2200	60.1700	59.0850	60.0400	+1.642%	578,004	+5.197%
2026-06-18	59.8300	59.8300	58.5600	59.0700	-0.371%	1,486,720	+6.924%
2026-06-17	58.2500	59.6800	58.2500	59.2900	+0.919%	635,498	+6.527%
2026-06-16	58.7300	59.0450	58.0600	58.7500	+0.928%	504,884	+7.506%
2026-06-15	58.6900	58.9850	57.8600	58.2100	-0.069%	607,246	+8.504%
2026-06-12	58.2800	58.8800	57.9900	58.2500	+0.657%	376,892	+8.429%
2026-06-11	57.4300	58.1100	57.0500	57.8700	+0.942%	419,353	+9.141%
2026-06-10	57.5000	58.4500	57.0150	57.3300	-0.555%	685,039	+10.169%
2026-06-09	57.8000	58.3500	57.2400	57.6500	+1.229%	746,371	+9.558%
2026-06-08	57.4500	58.0000	56.8800	56.9500	-0.140%	815,150	+10.904%
2026-06-05	56.9800	57.2300	56.1700	57.0300	+0.176%	520,085	+10.749%
2026-06-04	56.7700	57.6800	56.1250	56.9300	+1.843%	537,027	+10.943%
2026-06-03	55.5500	56.1250	54.8850	55.9000	-0.374%	867,393	+12.987%
2026-06-02	56.2800	56.7000	55.6300	56.1100	+0.394%	1,302,792	+12.565%
2026-06-01	55.8100	56.4300	55.5300	55.8900	-0.303%	687,460	+13.008%
2026-05-29	55.5100	56.7800	55.2100	56.0600	+1.064%	1,209,593	+12.665%
2026-05-28	56.4900	56.5400	54.4101	55.4700	-2.496%	968,224	+13.863%
2026-05-27	55.9300	57.1900	55.6000	56.8900	+1.735%	744,015	+11.021%
2026-05-26	54.7500	56.0100	54.7500	55.9200	+2.025%	481,877	+12.947%
2026-05-22	53.9600	54.9900	53.8550	54.8100	+1.764%	569,251	+15.234%
2026-05-21	53.4700	54.0800	52.8300	53.8600	+0.186%	698,516	+17.267%
2026-05-20	53.9400	54.3700	52.7600	53.7600	+0.074%	782,541	+17.485%
2026-05-19	54.3800	55.1700	53.6900	53.7200	-1.286%	1,037,066	+17.573%
2026-05-18	54.1800	55.6600	54.0650	54.4200	+0.666%	918,288	+16.060%
2026-05-15	55.5800	55.5800	53.8900	54.0600	-2.927%	748,279	+16.833%
2026-05-14	56.2000	56.3400	55.2600	55.6900	-0.286%	656,113	+13.414%
2026-05-13	55.7700	56.1200	55.0250	55.8500	-0.517%	704,879	+13.089%
2026-05-12	55.5900	56.2600	54.9300	56.1400	+0.754%	575,616	+12.504%
2026-05-11	55.9200	56.5400	55.0000	55.7200	-0.411%	488,069	+13.352%
2026-05-08	54.2300	55.9600	53.3900	55.9500	+2.963%	796,387	+12.887%
2026-05-07	55.7100	56.0000	53.9900	54.3400	-2.231%	745,950	+16.231%
2026-05-06	55.4000	56.4800	55.0300	55.5800	+0.926%	773,603	+13.638%
2026-05-05	54.0500	55.8400	53.8600	55.0700	+1.981%	977,813	+14.690%
2026-05-04	53.3900	54.0000	52.3484	54.0000	-0.222%	1,263,421	+16.963%
2026-05-01	56.6400	57.5700	53.4000	54.1200	-6.834%	1,600,790	+16.704%
2026-04-30	56.2300	58.3850	56.1300	58.0900	+3.070%	661,716	+8.728%
2026-04-29	56.8400	57.1394	56.3300	56.3600	-0.897%	613,769	+12.065%
2026-04-28	57.2500	57.6400	56.6350	56.8700	+0.159%	882,177	+11.060%
2026-04-27	55.8100	56.8900	55.4200	56.7800	+1.647%	904,704	+11.236%
2026-04-24	56.2400	56.9200	55.0300	55.8600	-1.080%	759,600	+13.068%
2026-04-23	57.3300	57.4200	56.1200	56.4700	-1.569%	864,714	+11.847%
2026-04-22	57.0100	57.5050	56.2550	57.3700	+1.182%	1,609,005	+10.092%
2026-04-21	57.2600	57.7900	56.4850	56.7000	-0.613%	799,924	+11.393%
2026-04-20	56.5200	57.6800	56.4600	57.0500	+0.635%	581,972	+10.710%
2026-04-17	57.2000	57.5496	56.4200	56.6900	-0.457%	870,610	+11.413%
2026-04-16	57.1200	57.7900	56.1300	56.9500	-1.810%	974,262	+10.904%
2026-04-15	58.4200	59.0500	57.9000	58.0000	-0.515%	870,054	+8.897%
2026-04-14	56.4400	58.5900	56.4400	58.3000	+3.552%	917,597	+8.336%
2026-04-13	54.9100	56.4450	54.4900	56.3000	+1.864%	780,588	+12.185%
2026-04-10	56.5700	57.1600	54.7609	55.2700	-2.916%	565,037	+14.275%
2026-04-09	56.9500	57.4200	55.4200	56.9300	-0.646%	813,807	+10.943%
2026-04-08	57.1400	58.6000	56.8500	57.3000	+0.898%	1,268,270	+10.227%
2026-04-07	57.3500	58.1350	56.6100	56.7900	-1.303%	1,046,622	+11.217%
2026-04-06	57.8000	58.2500	57.1500	57.5400	-0.467%	685,140	+9.767%
2026-04-02	57.1800	58.5700	56.2450	57.8100	-0.413%	644,130	+9.254%
2026-04-01	57.0700	58.2100	56.5800	58.0500	+2.363%	735,351	+8.803%
2026-03-31	56.9300	57.7300	55.8600	56.7100	+0.943%	681,426	+11.374%
2026-03-30	56.4800	56.7950	55.6950	56.1800	+0.321%	554,977	+12.424%
2026-03-27	57.0800	57.0800	55.9600	56.0000	-2.337%	484,768	+12.786%
2026-03-26	57.3000	57.8000	56.9650	57.3400	-0.278%	522,260	+10.150%
2026-03-25	56.9100	57.9900	56.6000	57.5000	+2.077%	662,902	+9.843%
2026-03-24	55.8400	56.6600	55.5101	56.3300	+0.071%	538,000	+12.125%
2026-03-23	56.5700	57.2350	56.0700	56.2900	+1.114%	720,798	+12.205%
2026-03-20	55.8500	56.1900	55.0800	55.6700	-0.233%	3,225,302	+13.454%
2026-03-19	55.4000	56.2600	54.6850	55.8000	-0.268%	722,733	+13.190%
2026-03-18	56.5400	56.7600	55.5800	55.9500	-1.652%	698,002	+12.887%
2026-03-17	56.6600	57.8200	56.6500	56.8900	+0.512%	715,292	+11.021%
2026-03-16	57.3500	57.7900	56.5200	56.6000	-0.684%	674,908	+11.590%
2026-03-13	57.0200	57.8000	56.7800	56.9900	+0.778%	830,809	+10.826%
2026-03-12	56.1400	56.8600	55.5800	56.5500	-0.458%	1,352,990	+11.689%
2026-03-11	55.0500	56.8300	54.3300	56.8100	+2.805%	954,118	+11.178%
2026-03-10	55.5200	56.1800	54.2559	55.2600	-0.145%	551,519	+14.296%
2026-03-09	55.0200	55.7000	53.2850	55.3400	-0.931%	798,565	+14.131%
2026-03-06	55.9300	56.0550	54.2650	55.8600	-1.793%	762,178	+13.068%
2026-03-05	57.0100	57.2600	56.2000	56.8800	-0.559%	627,670	+11.041%
2026-03-04	56.6700	57.2900	56.2800	57.2000	+1.329%	747,664	+10.420%
2026-03-03	55.5500	57.0650	55.0300	56.4500	-0.913%	835,088	+11.887%
2026-03-02	55.1800	57.3300	55.0600	56.9700	+1.714%	715,653	+10.865%
2026-02-27	56.4200	56.4200	54.9200	56.0100	-1.633%	782,674	+12.766%
2026-02-26	56.6000	57.2200	56.0000	56.9400	+0.993%	692,972	+10.924%
2026-02-25	55.9600	56.6000	54.9300	56.3800	+1.769%	345,541	+12.026%
2026-02-24	54.6500	55.5000	54.5108	55.4000	+1.317%	399,675	+14.007%
2026-02-23	55.8800	56.2900	53.9500	54.6800	-2.147%	669,389	+15.508%
2026-02-20	54.8100	56.0500	54.4700	55.8800	+1.952%	885,037	+13.028%
2026-02-19	55.4400	55.7550	53.7100	54.8100	-2.230%	555,129	+15.234%
2026-02-18	54.9200	56.1000	54.9200	56.0600	+2.150%	404,096	+12.665%
2026-02-17	55.9000	56.6800	54.5100	54.8800	-1.010%	626,052	+15.087%
2026-02-13	54.4100	55.4570	53.2300	55.4400	+2.099%	1,068,394	+13.925%
2026-02-12	54.0900	55.5300	53.2300	54.3000	+0.798%	888,793	+16.317%
2026-02-11	54.3500	54.9720	52.5800	53.8700	-0.847%	770,754	+17.245%
2026-02-10	53.1000	54.3500	53.0900	54.3300	+1.875%	792,939	+16.253%
2026-02-09	52.1600	53.3700	52.0550	53.3300	+2.322%	567,000	+18.432%
2026-02-06	52.7600	52.8000	51.8300	52.1200	-0.439%	765,963	+21.182%
2026-02-05	53.5900	53.5900	52.1950	52.3500	-1.524%	582,952	+20.649%
2026-02-04	52.9000	53.5799	52.4400	53.1600	+0.682%	604,560	+18.811%
2026-02-03	53.3800	53.6700	52.1200	52.8000	-1.713%	759,601	+19.621%
2026-02-02	53.0300	54.2000	52.8800	53.7200	+0.826%	772,252	+17.573%
2026-01-30	52.5000	54.3800	51.5000	53.2800	+0.471%	995,806	+18.544%
2026-01-29	53.3600	54.0350	52.5100	53.0300	+0.227%	1,248,237	+19.102%
2026-01-28	52.5900	53.1350	52.1050	52.9100	+0.762%	661,803	+19.373%
2026-01-27	53.3000	53.5500	52.1200	52.5100	-1.685%	431,995	+20.282%
2026-01-26	53.6400	54.4500	52.9300	53.4100	-0.056%	732,030	+18.255%
2026-01-23	54.5700	54.8614	53.2600	53.4400	-2.286%	403,785	+18.189%
2026-01-22	54.7000	55.1300	54.3300	54.6900	+0.700%	509,235	+15.487%
2026-01-21	53.7200	54.6800	53.4650	54.3100	+1.819%	1,019,039	+16.295%
2026-01-20	53.5800	54.0400	53.0000	53.3400	-1.894%	472,438	+18.410%
2026-01-16	53.2300	54.4800	53.0942	54.3700	+1.797%	550,819	+16.167%
2026-01-15	52.8000	53.5400	52.4000	53.4100	+2.103%	463,162	+18.255%
2026-01-14	51.0000	52.3400	50.8100	52.3100	+1.969%	482,379	+20.742%
2026-01-13	52.7300	52.8400	51.2600	51.3000	-2.896%	419,333	+23.119%
2026-01-12	52.4200	53.0200	52.1500	52.8300	-0.095%	605,065	+19.553%
2026-01-09	52.6500	53.3550	52.6150	52.8800	-0.094%	584,072	+19.440%
2026-01-08	52.5000	53.0500	52.3100	52.9300	+0.627%	484,603	+19.327%
2026-01-07	53.1300	53.3900	52.2800	52.6000	-0.998%	434,440	+20.076%
2026-01-06	53.5200	54.1100	52.9800	53.1300	-0.784%	833,066	+18.878%
2026-01-05	51.9400	54.1050	51.8250	53.5500	+2.253%	553,102	+17.946%
2026-01-02	52.0100	52.6200	51.5400	52.3700	+0.576%	443,234	+20.603%
2025-12-31	52.9900	53.0822	52.0700	52.0700	-1.810%	387,899	+21.298%
2025-12-30	53.7700	54.0000	52.9900	53.0300	-1.541%	437,338	+19.102%
2025-12-29	54.1400	54.2600	53.4900	53.8600	-0.499%	371,443	+17.267%
2025-12-26	54.4200	54.4200	53.8500	54.1300	-0.368%	327,549	+16.682%
2025-12-24	53.9400	54.4800	53.8600	54.3300	+0.592%	226,493	+16.253%
2025-12-23	53.5000	54.3550	53.3150	54.0100	+0.821%	530,812	+16.941%
2025-12-22	52.7200	53.7750	52.7200	53.5700	+1.767%	426,857	+17.902%
2025-12-19	52.8900	53.5100	52.5400	52.6400	-0.529%	1,139,984	+19.985%
2025-12-18	53.1500	53.5600	51.8750	52.9200	+0.303%	489,493	+19.350%
2025-12-17	52.2300	53.1700	52.0000	52.7600	+1.267%	555,500	+19.712%
2025-12-16	52.0800	52.9000	51.6400	52.1000	+0.366%	580,235	+21.228%
2025-12-15	52.1800	52.4900	51.5700	51.9100	-0.537%	729,778	+21.672%
2025-12-12	52.8900	52.8900	51.8900	52.1900	-0.609%	330,372	+21.019%
2025-12-11	51.5300	52.6600	51.3000	52.5100	+1.882%	1,054,176	+20.282%
2025-12-10	50.6200	51.8900	50.3900	51.5400	+1.517%	667,739	+22.546%
2025-12-09	50.1300	51.1500	50.1300	50.7700	+1.135%	469,020	+24.404%
2025-12-08	50.7200	50.7200	50.0050	50.2000	-1.278%	932,517	+25.817%
2025-12-05	50.7000	51.3100	50.6050	50.8500	+0.158%	353,738	+24.208%
2025-12-04	50.5600	51.4171	50.4000	50.7700	+0.336%	488,424	+24.404%
2025-12-03	50.1200	50.9500	50.0800	50.6000	+0.938%	847,616	+24.822%
2025-12-02	49.9400	50.5550	49.5800	50.1300	+0.441%	699,279	+25.992%
2025-12-01	49.9800	50.5499	49.6200	49.9100	-0.518%	648,131	+26.548%
2025-11-28	50.5200	50.5200	49.9900	50.1700	-0.298%	222,117	+25.892%
2025-11-26	49.4800	50.6250	49.4800	50.3200	+1.801%	743,290	+25.517%
2025-11-25	49.0000	49.6250	48.9300	49.4300	+1.043%	596,938	+27.777%
2025-11-24	48.3000	48.9400	48.1200	48.9200	+1.074%	922,839	+29.109%
2025-11-21	47.7300	48.6450	47.4000	48.4000	+1.788%	660,377	+30.496%
2025-11-20	48.4800	48.6500	47.3000	47.5500	-1.020%	568,053	+32.829%
2025-11-19	48.2400	48.6500	47.5850	48.0400	-0.662%	593,337	+31.474%
2025-11-18	47.8000	48.6600	47.5100	48.3600	+0.834%	498,865	+30.604%
2025-11-17	49.0600	49.0600	47.9100	47.9600	-2.441%	480,653	+31.693%
2025-11-14	49.1000	49.6000	48.6300	49.1600	-0.081%	415,172	+28.478%
2025-11-13	50.1100	50.5700	49.0900	49.2000	-2.323%	390,728	+28.374%
2025-11-12	49.9200	50.9200	49.9200	50.3700	+0.901%	401,917	+25.392%
2025-11-11	49.7100	50.0200	49.5200	49.9200	+0.503%	286,588	+26.522%
2025-11-10	49.4700	50.1800	49.2950	49.6700	+0.425%	400,701	+27.159%
2025-11-07	49.4100	49.7100	48.9750	49.4600	-0.782%	368,694	+27.699%
2025-11-06	49.9300	50.1250	49.1000	49.8500	-0.717%	758,403	+26.700%
2025-11-05	49.4900	50.4800	49.4400	50.2100	+1.291%	609,920	+25.792%
2025-11-04	48.9500	49.6300	48.5500	49.5700	+1.040%	600,727	+27.416%
2025-11-03	48.5000	49.0800	47.2650	49.0600	+1.196%	665,994	+28.740%
2025-10-31	48.4800	49.2200	46.6601	48.4800	+2.495%	862,128	+30.281%
2025-10-30	47.4400	48.1600	46.9400	47.3000	-0.797%	1,283,406	+33.531%
2025-10-29	48.1200	48.5800	47.2900	47.6800	-1.508%	584,347	+32.466%
2025-10-28	48.9700	48.9700	48.0800	48.4100	-1.224%	472,840	+30.469%
2025-10-27	48.6900	49.4500	48.5700	49.0100	+1.786%	689,231	+28.872%
2025-10-24	50.5600	50.6000	48.0900	48.1500	-4.103%	796,381	+31.173%
2025-10-23	51.1800	51.2050	50.0500	50.2100	-1.588%	414,616	+25.792%
2025-10-22	51.7500	51.9400	50.8700	51.0200	-1.086%	240,531	+23.795%
2025-10-21	51.4100	51.9675	51.4100	51.5800	-0.329%	258,701	+22.451%
2025-10-20	51.8300	52.0899	51.5200	51.7500	+0.466%	350,538	+22.048%
2025-10-17	51.3200	51.6100	50.6900	51.5100	+0.527%	399,384	+22.617%
2025-10-16	52.0600	52.3599	50.8400	51.2400	-1.820%	495,785	+23.263%
2025-10-15	52.6400	52.6800	51.4200	52.1900	-0.458%	642,598	+21.019%
2025-10-14	51.9100	52.9000	51.6840	52.4300	+0.537%	393,100	+20.465%
2025-10-13	51.4400	52.6000	51.4100	52.1500	+2.175%	469,122	+21.112%
2025-10-10	52.7600	53.3000	50.7400	51.0400	-2.855%	706,735	+23.746%
2025-10-09	52.7400	53.1000	52.1805	52.5400	+0.286%	486,017	+20.213%
2025-10-08	52.8500	53.4500	52.3100	52.3900	-1.020%	468,287	+20.557%
2025-10-07	52.6500	53.0850	52.2100	52.9300	+1.867%	468,878	+19.327%
2025-10-06	51.8600	52.1100	51.2200	51.9600	+0.425%	334,382	+21.555%
2025-10-03	51.5800	52.1100	51.5300	51.7400	+0.720%	345,984	+22.072%
2025-10-02	50.8000	51.4800	50.3400	51.3700	+1.082%	606,045	+22.951%
2025-10-01	51.5500	51.6640	50.6120	50.8200	-2.137%	547,926	+24.282%
2025-09-30	51.9900	52.4450	51.5600	51.9300	+0.019%	541,043	+21.625%
2025-09-29	52.3200	52.3200	51.6400	51.9200	-0.096%	343,406	+21.649%
2025-09-26	51.8200	52.1700	51.7000	51.9700	+0.698%	351,319	+21.532%
2025-09-25	51.2500	51.7250	51.2500	51.6100	+0.272%	408,576	+22.379%
2025-09-24	52.5600	52.5800	51.3700	51.4700	-1.868%	649,741	+22.712%
2025-09-23	52.4800	53.0100	52.0800	52.4500	0.000%	766,546	+20.419%
2025-09-22	52.3400	52.8000	52.2900	52.4500	-0.474%	863,590	+20.419%
2025-09-19	52.9800	53.2100	52.4000	52.7000	-1.144%	3,279,471	+19.848%
2025-09-18	52.6200	53.7900	52.6200	53.3100	+1.446%	639,060	+18.477%
2025-09-17	52.8500	53.2350	52.3500	52.5500	-0.247%	742,025	+20.190%
2025-09-16	52.6000	52.7800	52.1900	52.6800	-0.189%	599,954	+19.894%
2025-09-15	53.6500	54.0600	52.5650	52.7800	-1.622%	690,776	+19.667%
2025-09-12	53.9900	54.0500	53.6300	53.6500	-0.832%	338,257	+17.726%
2025-09-11	52.9700	54.1000	52.8150	54.1000	+2.443%	425,810	+16.747%
2025-09-10	52.4600	53.4900	51.7200	52.8100	+0.495%	394,226	+19.599%
2025-09-09	52.4000	52.8100	52.2600	52.5500	+0.210%	332,419	+20.190%
2025-09-08	52.8100	52.8650	52.1600	52.4400	-0.719%	531,564	+20.442%
2025-09-05	53.6100	53.6200	52.2700	52.8200	-1.363%	480,471	+19.576%
2025-09-04	52.8900	53.5700	52.8700	53.5500	+1.845%	357,973	+17.946%
2025-09-03	52.6700	53.1800	52.0900	52.5800	-0.549%	466,821	+20.122%
2025-09-02	52.7300	52.8700	52.0700	52.8700	-0.433%	501,984	+19.463%
2025-08-29	53.6800	53.7400	52.9350	53.1000	-0.951%	594,684	+18.945%
2025-08-28	54.3000	54.4200	53.4350	53.6100	-0.906%	482,644	+17.814%
2025-08-27	53.7800	54.2500	53.6400	54.1000	+0.259%	489,390	+16.747%
2025-08-26	53.2400	54.0100	53.0700	53.9600	+1.639%	761,572	+17.050%
2025-08-25	53.4600	53.6200	53.0550	53.0900	-0.822%	370,807	+18.968%
2025-08-22	52.9000	53.6300	52.8100	53.5300	+1.594%	357,103	+17.990%
2025-08-21	52.6100	52.9800	52.5100	52.6900	-0.057%	424,255	+19.871%
2025-08-20	52.5900	52.9200	52.2600	52.7200	+0.247%	404,265	+19.803%
2025-08-19	52.8200	53.2000	52.4900	52.5900	-0.717%	644,843	+20.099%
2025-08-18	53.6200	54.1250	52.7100	52.9700	-1.414%	652,077	+19.237%
2025-08-15	54.0000	54.0920	52.9000	53.7300	-0.389%	1,243,994	+17.551%
2025-08-14	53.6100	54.1600	53.3800	53.9400	+0.541%	782,737	+17.093%
2025-08-13	52.3400	53.6900	52.2500	53.6500	+2.817%	951,634	+17.726%
2025-08-12	51.7300	52.2700	51.1514	52.1800	+1.183%	626,451	+21.043%
2025-08-11	51.3000	51.9300	51.2500	51.5700	+0.624%	604,578	+22.474%
2025-08-08	50.8000	51.3300	50.5300	51.2500	+0.747%	702,168	+23.239%
2025-08-07	51.6000	52.2400	50.7200	50.8700	-1.127%	687,308	+24.160%
2025-08-06	51.5000	51.6300	51.0700	51.4500	+0.078%	715,731	+22.760%
2025-08-05	50.9100	51.5400	50.1900	51.4100	+0.725%	904,844	+22.855%
2025-08-04	50.3000	51.1500	49.8550	51.0400	+3.677%	1,150,330	+23.746%
2025-08-01	48.2600	49.9899	47.2600	49.2300	-0.686%	1,563,862	+28.296%
2025-07-31	49.6300	50.0900	49.3450	49.5700	-0.262%	1,218,084	+27.416%
2025-07-30	49.2500	49.8600	49.1550	49.7000	+0.730%	657,335	+27.082%
2025-07-29	49.0900	49.4250	48.7650	49.3400	+0.982%	803,992	+28.010%
2025-07-28	49.1700	49.2700	48.4600	48.8600	-0.832%	571,323	+29.267%
2025-07-25	49.1100	49.7000	48.6279	49.2700	+0.880%	641,630	+28.192%
2025-07-24	48.7200	49.0800	48.3900	48.8400	+0.308%	484,250	+29.320%
2025-07-23	48.2600	48.8200	48.1600	48.6900	+1.164%	460,349	+29.719%
2025-07-22	47.2700	48.1900	47.2700	48.1300	+1.583%	573,424	+31.228%
2025-07-21	47.3600	47.8950	47.2600	47.3800	+0.148%	655,128	+33.305%
2025-07-18	47.2100	47.5000	47.0700	47.3100	+0.531%	615,761	+33.502%
2025-07-17	46.5000	47.2950	46.5000	47.0600	+1.226%	591,712	+34.212%
2025-07-16	45.7100	46.4900	45.3300	46.4900	+2.559%	619,430	+35.857%
2025-07-15	46.4400	46.5500	45.3000	45.3300	-2.725%	627,557	+39.334%
2025-07-14	46.1700	46.6850	46.1400	46.6000	+0.888%	410,946	+35.536%
2025-07-11	46.2200	46.3250	45.9410	46.1900	-0.281%	345,531	+36.740%
2025-07-10	45.8200	46.8400	45.8200	46.3200	+0.915%	438,742	+36.356%
2025-07-09	45.8900	45.9700	45.5200	45.9000	+0.857%	554,584	+37.603%
2025-07-08	45.5500	45.8050	45.0300	45.5100	-0.175%	488,963	+38.783%
2025-07-07	45.6100	46.2400	45.4100	45.5900	+0.110%	431,604	+38.539%
2025-07-03	45.2600	45.6150	45.1000	45.5400	+0.552%	256,472	+38.691%
2025-07-02	44.7300	45.3200	44.4600	45.2900	+1.139%	535,976	+39.457%
2025-07-01	44.1800	45.0400	44.1800	44.7800	+1.038%	487,701	+41.045%
2025-06-30	44.3900	44.6250	44.0200	44.3200	+0.158%	498,661	+42.509%
2025-06-27	44.2200	44.5000	43.9000	44.2500	+0.431%	500,471	+42.734%
2025-06-26	43.6600	44.2300	43.5550	44.0600	+1.311%	413,240	+43.350%
2025-06-25	43.6700	43.7150	43.2500	43.4900	-0.275%	443,198	+45.229%
2025-06-24	43.4700	43.7500	43.0900	43.6100	+1.513%	618,197	+44.829%
2025-06-23	42.2700	43.0050	41.9600	42.9600	+1.154%	801,134	+47.020%
2025-06-20	42.2500	42.5300	42.0500	42.4700	+0.497%	1,829,235	+48.717%
2025-06-18	41.9100	42.6000	41.7100	42.2600	+0.523%	1,192,636	+49.456%
2025-06-17	42.5000	42.7300	41.7900	42.0400	-1.361%	882,457	+50.238%
2025-06-16	42.4600	42.9150	42.2100	42.6200	+1.163%	764,534	+48.193%
2025-06-13	42.4400	42.8300	42.0500	42.1300	-1.634%	722,110	+49.917%
2025-06-12	42.0700	42.8400	41.9050	42.8300	+1.110%	1,528,224	+47.467%
2025-06-11	42.3600	42.6800	42.1600	42.3600	-0.189%	1,155,504	+49.103%
2025-06-10	41.9600	42.4400	41.8500	42.4400	+0.903%	932,043	+48.822%
2025-06-09	42.2600	42.3700	42.0000	42.0600	-0.544%	1,143,837	+50.166%
2025-06-06	42.2200	42.4600	42.0200	42.2900	+0.859%	723,955	+49.350%
2025-06-05	42.2800	42.3400	41.8500	41.9300	-0.804%	634,530	+50.632%
2025-06-04	42.4100	42.5700	42.1400	42.2700	-0.518%	656,791	+49.420%
2025-06-03	42.0300	42.6550	41.8200	42.4900	+0.783%	1,112,041	+48.647%
2025-06-02	42.0700	42.4500	41.5500	42.1600	-0.095%	896,380	+49.810%
2025-05-30	42.4400	42.4800	41.9800	42.2000	-0.659%	1,022,979	+49.668%
2025-05-29	42.0400	42.7000	41.8100	42.4800	+1.239%	814,249	+48.682%
2025-05-28	42.4500	42.5450	41.9200	41.9600	-1.108%	571,184	+50.524%
2025-05-27	42.3100	42.5650	41.7100	42.4300	+0.832%	931,800	+48.857%
2025-05-23	41.9700	42.5000	41.9700	42.0800	-1.128%	629,026	+50.095%
2025-05-22	42.5400	42.8500	42.4550	42.5600	+0.236%	805,018	+48.402%
2025-05-21	42.5700	42.7800	42.3100	42.4600	-1.003%	730,627	+48.752%
2025-05-20	42.8500	43.1400	42.7600	42.8900	-0.093%	472,887	+47.260%
2025-05-19	43.1500	43.2250	42.9100	42.9300	-0.946%	659,150	+47.123%
2025-05-16	43.0700	43.3700	42.8000	43.3400	+0.885%	862,485	+45.731%
2025-05-15	42.4500	43.1500	42.3800	42.9600	+1.201%	1,040,167	+47.020%
2025-05-14	42.7500	42.7500	41.8500	42.4500	-0.864%	1,166,257	+48.787%
2025-05-13	43.0400	43.2300	42.7200	42.8200	-0.279%	865,704	+47.501%
2025-05-12	43.6000	43.8700	42.5500	42.9400	+0.351%	970,465	+47.089%
2025-05-09	42.7600	42.9900	42.6100	42.7900	+0.281%	681,548	+47.605%
2025-05-08	42.4700	42.9200	42.1900	42.6700	+0.875%	823,289	+48.020%
2025-05-07	42.0800	42.7700	42.0300	42.3000	+0.762%	578,072	+49.314%
2025-05-06	41.2900	42.0600	41.0400	41.9800	+1.059%	713,367	+50.453%
2025-05-05	41.3600	41.9700	41.3000	41.5400	-0.408%	605,572	+52.046%
2025-05-02	41.1700	41.8500	41.0750	41.7100	+2.306%	705,290	+51.427%
2025-05-01	40.4600	41.0900	40.2400	40.7700	+0.394%	1,762,017	+54.918%
2025-04-30	40.1000	40.6100	39.9600	40.6100	+0.495%	998,371	+55.528%
2025-04-29	39.8600	40.6600	39.7200	40.4100	+1.380%	833,027	+56.298%
2025-04-28	40.1200	40.3300	39.4800	39.8600	-0.599%	1,190,647	+58.455%
2025-04-25	39.1300	40.4900	38.3500	40.1000	+4.700%	1,692,711	+57.506%
2025-04-24	37.9600	38.9000	37.8400	38.3000	+1.216%	1,267,701	+64.909%
2025-04-23	37.7800	38.8550	37.5500	37.8400	+1.638%	575,484	+66.913%
2025-04-22	36.7600	37.2600	36.4200	37.2300	+2.703%	762,684	+69.648%
2025-04-21	37.4200	37.5475	35.8800	36.2500	-3.513%	578,539	+74.234%
2025-04-17	37.4400	37.9900	37.2850	37.5700	+0.267%	520,289	+68.113%
2025-04-16	38.3700	38.4500	37.0400	37.4700	-2.167%	541,945	+68.562%
2025-04-15	38.2000	38.6200	38.1800	38.3000	+0.341%	618,978	+64.909%
2025-04-14	38.2500	38.4300	37.4400	38.1700	+0.952%	1,114,241	+65.470%
2025-04-11	36.8900	37.9400	36.2800	37.8100	+2.494%	715,920	+67.046%
2025-04-10	37.4000	37.5450	35.9650	36.8900	-2.278%	900,774	+71.212%
2025-04-09	35.3900	38.6200	35.3900	37.7500	+5.300%	1,579,124	+67.311%
2025-04-08	37.0300	37.3400	35.4500	35.8500	-0.775%	820,736	+76.179%
2025-04-07	36.1200	37.6800	35.0500	36.1300	-2.034%	1,204,420	+74.813%
2025-04-04	38.3000	38.3000	36.7900	36.8800	-6.538%	1,222,324	+71.258%
2025-04-03	39.9900	40.2500	39.2800	39.4600	-3.944%	1,079,780	+60.061%
2025-04-02	40.4700	41.3500	40.4250	41.0800	+0.391%	511,238	+53.749%
2025-04-01	40.7500	41.1800	40.4000	40.9200	+0.368%	498,034	+54.350%
2025-03-31	40.4200	40.9650	40.1800	40.7700	+0.197%	591,507	+54.918%
2025-03-28	41.0200	41.0800	40.0000	40.6900	-1.286%	787,749	+55.222%
2025-03-27	41.5900	41.5900	40.8850	41.2200	-0.699%	703,285	+53.227%
2025-03-26	41.3200	41.7500	40.8900	41.5100	+0.728%	803,638	+52.156%
2025-03-25	40.5200	41.3000	40.3900	41.2100	+2.081%	873,853	+53.264%
2025-03-24	39.7600	40.4300	39.7600	40.3700	+2.514%	756,596	+56.453%
2025-03-21	39.5600	39.8600	39.1450	39.3800	-1.006%	4,160,909	+60.386%
2025-03-20	39.5000	39.9900	39.3250	39.7800	-0.201%	750,405	+58.773%
2025-03-19	39.3600	40.0600	39.3050	39.8600	+1.658%	752,058	+58.455%
2025-03-18	39.5400	39.6800	38.8950	39.2100	-0.910%	664,948	+61.081%
2025-03-17	39.0000	39.8000	38.8350	39.5700	+1.436%	791,656	+59.616%
2025-03-14	37.8000	39.0500	37.6800	39.0100	+3.805%	1,038,769	+61.907%
2025-03-13	37.8200	38.3100	37.5100	37.5800	-0.212%	892,351	+68.068%
2025-03-12	39.0000	39.2500	36.9600	37.6600	-3.188%	1,308,464	+67.711%
2025-03-11	38.8600	39.5100	38.7700	38.9000	+0.439%	1,663,109	+62.365%
2025-03-10	38.4800	39.2600	38.2900	38.7300	-0.283%	1,115,970	+63.078%
2025-03-07	38.6400	39.5100	38.3500	38.8400	-0.334%	1,041,737	+62.616%
2025-03-06	38.4400	39.1400	38.2117	38.9700	+0.128%	815,296	+62.073%
2025-03-05	37.8200	39.1700	37.6700	38.9200	+3.045%	1,024,040	+62.282%
2025-03-04	38.3000	38.3000	36.9939	37.7700	-2.327%	1,000,588	+67.223%
2025-03-03	38.8200	39.2600	38.3550	38.6700	-0.206%	575,574	+63.331%
2025-02-28	38.2200	38.7600	38.0900	38.7500	+1.546%	711,789	+62.994%
2025-02-27	38.2000	38.4500	37.8900	38.1600	+0.079%	598,256	+65.514%
2025-02-26	38.2600	38.3999	37.8150	38.1300	-0.444%	930,529	+65.644%
2025-02-25	38.0900	38.3800	37.6700	38.3000	+0.763%	677,626	+64.909%
2025-02-24	38.0200	38.4450	37.8000	38.0100	+0.662%	630,637	+66.167%
2025-02-21	38.2800	38.2900	37.6500	37.7600	-1.178%	624,557	+67.267%
2025-02-20	38.5400	38.5400	37.7600	38.2100	-0.779%	525,866	+65.297%
2025-02-19	38.3800	38.7900	38.1200	38.5100	0.000%	574,359	+64.009%
2025-02-18	38.6200	38.7400	38.3050	38.5100	-0.207%	428,411	+64.009%

.dark-mode .T6gPmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6gPmg{ color: #333333; background-color: white; border: 2px solid #333333; }FHIFederated Hermes, Inc.stock NYSE

FHI
Federated Hermes, Inc.
stock NYSE