Federated Hermes, Inc. Class B FHI
NYSE · United States · Finance
$56.29-0.08 (-0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $55.97 | -0.71% | $55.90 | $56.36 | $55.31 | 131.65K |
| 2026-09-30 | $56.37 | -2.00% | $57.62 | $57.78 | $56.16 | 873.70K |
| 2026-09-29 | $57.52 | -0.07% | $57.55 | $57.92 | $57.00 | 480.60K |
| 2026-09-28 | $57.56 | -0.45% | $57.75 | $58.02 | $56.83 | 432.40K |
| 2026-09-25 | $57.82 | +0.77% | $57.72 | $58.03 | $57.13 | 445.80K |
| 2026-09-24 | $57.38 | -0.31% | $57.48 | $58.05 | $56.44 | 517.60K |
| 2026-09-23 | $57.56 | +1.12% | $56.87 | $58.46 | $56.82 | 609.70K |
| 2026-09-22 | $56.92 | -2.17% | $58.39 | $58.64 | $56.52 | 679.40K |
| 2026-09-21 | $58.18 | +1.89% | $57.46 | $58.33 | $57.19 | 446.70K |
| 2026-09-18 | $57.10 | +1.31% | $56.37 | $57.32 | $55.86 | 2.46M |
| 2026-09-17 | $56.36 | -0.58% | $57.39 | $57.75 | $56.31 | 635.70K |
| 2026-09-16 | $56.69 | -2.68% | $58.34 | $58.45 | $55.69 | 917.00K |
| 2026-09-15 | $58.25 | -1.25% | $58.78 | $58.78 | $57.41 | 783.30K |
| 2026-09-14 | $58.99 | -0.97% | $59.73 | $59.86 | $58.09 | 837.10K |
| 2026-09-11 | $59.57 | -2.33% | $61.66 | $61.66 | $59.52 | 674.40K |
| 2026-09-10 | $60.99 | -0.31% | $61.08 | $61.20 | $60.44 | 407.30K |
| 2026-09-09 | $61.18 | -0.44% | $60.95 | $61.34 | $60.32 | 409.90K |
| 2026-09-08 | $61.45 | -1.52% | $62.09 | $62.67 | $61.28 | 653.60K |
| 2026-09-04 | $62.40 | +0.39% | $61.38 | $62.86 | $61.21 | 433.30K |
| 2026-09-03 | $62.16 | +2.35% | $61.29 | $62.28 | $60.84 | 690.70K |
| 2026-09-02 | $60.73 | -2.32% | $62.49 | $62.74 | $60.72 | 506.00K |
| 2026-09-01 | $62.17 | -2.33% | $63.24 | $63.54 | $62.05 | 594.20K |
| 2026-08-31 | $63.65 | -1.18% | $64.31 | $64.59 | $63.59 | 736.70K |
| 2026-08-28 | $64.41 | -0.69% | $65.30 | $65.83 | $64.40 | 417.20K |
| 2026-08-27 | $64.86 | -0.35% | $64.83 | $65.49 | $64.41 | 457.20K |
| 2026-08-26 | $65.09 | -0.46% | $65.50 | $65.66 | $64.31 | 576.90K |
| 2026-08-25 | $65.39 | +1.04% | $64.81 | $65.54 | $64.36 | 377.70K |
| 2026-08-24 | $64.72 | +1.60% | $63.83 | $64.93 | $63.67 | 516.10K |
| 2026-08-21 | $63.70 | +0.90% | $63.48 | $63.95 | $62.99 | 454.10K |
| 2026-08-20 | $63.13 | -1.33% | $63.89 | $64.28 | $62.99 | 469.40K |
| 2026-08-19 | $63.98 | +0.14% | $64.85 | $64.87 | $63.61 | 447.60K |
| 2026-08-18 | $63.89 | -0.41% | $64.12 | $64.52 | $63.05 | 778.60K |
| 2026-08-17 | $64.15 | +0.03% | $63.81 | $64.67 | $63.64 | 550.30K |
| 2026-08-14 | $64.13 | +0.91% | $63.62 | $64.20 | $62.83 | 429.30K |
| 2026-08-13 | $63.55 | +0.87% | $63.20 | $63.61 | $61.98 | 561.90K |
| 2026-08-12 | $63.00 | 0.00% | $64.57 | $66.06 | $62.18 | 486.80K |
| 2026-08-11 | $63.00 | -0.22% | $62.96 | $64.63 | $62.62 | 393.40K |
| 2026-08-10 | $63.14 | -0.03% | $63.18 | $63.96 | $62.76 | 371.70K |
| 2026-08-07 | $63.16 | -0.14% | $62.73 | $63.29 | $62.37 | 368.70K |
| 2026-08-06 | $63.25 | -1.28% | $64.16 | $64.23 | $62.98 | 567.60K |
| 2026-08-05 | $64.07 | -1.37% | $67.20 | $67.20 | $63.89 | 789.40K |
| 2026-08-04 | $64.96 | +1.60% | $64.26 | $64.99 | $63.65 | 734.70K |
| 2026-08-03 | $63.94 | +6.64% | $60.49 | $63.99 | $60.49 | 838.70K |
| 2026-07-31 | $59.96 | +0.82% | $58.58 | $60.59 | $57.84 | 927.00K |
| 2026-07-30 | $59.47 | -1.02% | $59.78 | $60.26 | $58.98 | 663.80K |
| 2026-07-29 | $60.08 | -0.74% | $60.24 | $61.01 | $59.99 | 600.90K |
| 2026-07-28 | $60.53 | +2.21% | $59.60 | $60.60 | $59.11 | 433.60K |
| 2026-07-27 | $59.22 | +2.24% | $58.81 | $59.46 | $58.37 | 474.80K |
| 2026-07-24 | $57.92 | +1.06% | $57.67 | $58.51 | $57.43 | 446.20K |
| 2026-07-23 | $57.31 | -0.59% | $56.98 | $57.44 | $56.96 | 392.00K |
| 2026-07-22 | $57.65 | +0.28% | $57.69 | $58.38 | $57.44 | 344.70K |
| 2026-07-21 | $57.49 | -1.08% | $57.94 | $58.19 | $57.04 | 536.20K |
| 2026-07-20 | $58.12 | -0.97% | $58.82 | $58.82 | $58.00 | 439.00K |
| 2026-07-17 | $58.69 | -1.56% | $59.28 | $59.80 | $58.50 | 362.40K |
| 2026-07-16 | $59.62 | -0.63% | $59.79 | $60.00 | $59.04 | 514.60K |
| 2026-07-15 | $60.00 | +2.15% | $59.36 | $60.63 | $59.34 | 660.10K |
| 2026-07-14 | $58.74 | +1.07% | $58.04 | $58.92 | $58.02 | 477.50K |
| 2026-07-13 | $58.12 | -2.38% | $59.92 | $60.01 | $57.79 | 662.60K |
| 2026-07-10 | $59.54 | +1.14% | $60.00 | $60.77 | $59.17 | 642.80K |
| 2026-07-09 | $58.87 | +3.06% | $57.57 | $59.35 | $57.40 | 770.30K |
| 2026-07-08 | $57.12 | -2.06% | $58.30 | $58.38 | $56.87 | 716.20K |
| 2026-07-07 | $58.32 | +0.71% | $58.78 | $59.47 | $58.09 | 853.20K |
| 2026-07-06 | $57.91 | +2.31% | $56.52 | $58.31 | $56.04 | 618.00K |
| 2026-07-02 | $56.60 | +2.31% | $56.15 | $57.01 | $55.82 | 831.20K |
| 2026-07-01 | $55.32 | +0.18% | $55.35 | $56.00 | $54.44 | 727.20K |
| 2026-06-30 | $55.22 | -2.18% | $56.50 | $57.50 | $55.21 | 657.40K |
| 2026-06-29 | $56.45 | -1.88% | $57.13 | $57.81 | $56.19 | 503.50K |
| 2026-06-26 | $57.53 | +2.33% | $56.98 | $57.81 | $56.60 | 505.30K |
| 2026-06-25 | $56.22 | -0.28% | $56.84 | $57.48 | $55.61 | 535.30K |
| 2026-06-24 | $56.38 | -4.84% | $59.29 | $59.54 | $55.76 | 684.70K |
| 2026-06-23 | $59.25 | -1.32% | $59.64 | $59.92 | $59.07 | 416.00K |
| 2026-06-22 | $60.04 | +1.64% | $59.22 | $60.17 | $59.09 | 578.00K |
| 2026-06-18 | $59.07 | -0.37% | $59.83 | $59.83 | $58.56 | 1.49M |
| 2026-06-17 | $59.29 | +0.92% | $58.25 | $59.68 | $58.25 | 635.50K |
| 2026-06-16 | $58.75 | +0.93% | $58.73 | $59.05 | $58.06 | 504.90K |
| 2026-06-15 | $58.21 | -0.07% | $58.69 | $58.99 | $57.86 | 607.20K |
| 2026-06-12 | $58.25 | +0.66% | $58.28 | $58.88 | $57.99 | 376.90K |
| 2026-06-11 | $57.87 | +0.94% | $57.43 | $58.11 | $57.05 | 419.40K |
| 2026-06-10 | $57.33 | -0.56% | $57.50 | $58.45 | $57.02 | 685.00K |
| 2026-06-09 | $57.65 | +1.23% | $57.80 | $58.35 | $57.24 | 746.40K |
| 2026-06-08 | $56.95 | -0.14% | $57.45 | $58.00 | $56.88 | 815.10K |
| 2026-06-05 | $57.03 | +0.18% | $56.98 | $57.23 | $56.17 | 520.10K |
| 2026-06-04 | $56.93 | +1.84% | $56.77 | $57.68 | $56.13 | 537.00K |
| 2026-06-03 | $55.90 | -0.37% | $55.55 | $56.13 | $54.89 | 867.40K |
| 2026-06-02 | $56.11 | +0.39% | $56.28 | $56.70 | $55.63 | 1.30M |
| 2026-06-01 | $55.89 | -0.30% | $55.81 | $56.43 | $55.53 | 687.50K |
| 2026-05-29 | $56.06 | +1.06% | $55.51 | $56.78 | $55.21 | 1.21M |
| 2026-05-28 | $55.47 | -2.50% | $56.49 | $56.54 | $54.41 | 968.20K |
| 2026-05-27 | $56.89 | +1.73% | $55.93 | $57.19 | $55.60 | 744.00K |
| 2026-05-26 | $55.92 | +2.03% | $54.75 | $56.01 | $54.75 | 481.90K |