Federated Hermes, Inc. Common Stock (FHI)

Last Price62.17

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 2nd, 4:03 AM EDT

Historical Prices For Federated Hermes, Inc. Common Stock (FHI)

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	63.24	63.53	62.05	62.17	594,154	62.17
8/31/2026	64.31	64.59	63.59	63.65	736,773	63.65
8/28/2026	65.30	65.83	64.40	64.41	417,272	64.41
8/27/2026	64.83	65.49	64.41	64.86	457,162	64.86
8/26/2026	65.50	65.66	64.31	65.09	576,916	65.09
8/25/2026	64.81	65.54	64.36	65.39	377,663	65.39
8/24/2026	63.83	64.93	63.67	64.72	516,131	64.72
8/21/2026	63.48	63.95	62.99	63.70	454,058	63.70
8/20/2026	63.89	64.28	62.99	63.13	469,404	63.13
8/19/2026	64.85	64.87	63.61	63.98	447,626	63.98
8/18/2026	64.12	64.52	63.05	63.89	778,622	63.89
8/17/2026	63.81	64.67	63.64	64.15	550,310	64.15
8/14/2026	63.62	64.20	62.83	64.13	429,348	64.13
8/13/2026	63.20	63.61	61.98	63.55	561,968	63.55
8/12/2026	64.57	66.06	62.18	63.00	490,532	63.00
8/11/2026	62.96	64.63	62.62	63.00	393,375	63.00
8/10/2026	63.18	63.95	62.76	63.14	371,683	63.14
8/07/2026	62.73	63.29	62.37	63.16	368,669	63.16
8/06/2026	64.16	64.22	62.98	63.25	567,550	62.87
8/05/2026	67.20	67.20	63.88	64.07	789,357	63.69
8/04/2026	64.26	64.99	63.65	64.96	734,678	64.57
8/03/2026	60.49	63.99	60.49	63.94	838,684	63.56
7/31/2026	58.58	60.59	57.84	59.96	926,986	59.60
7/30/2026	59.78	60.26	58.98	59.47	663,799	59.11
7/29/2026	60.24	61.01	59.99	60.08	600,906	59.72
7/28/2026	59.60	60.60	59.11	60.53	433,583	60.17
7/27/2026	58.81	59.45	58.37	59.22	474,826	58.86
7/24/2026	57.67	58.51	57.42	57.92	446,173	57.57
7/23/2026	56.98	57.44	56.96	57.31	391,994	56.97
7/22/2026	57.69	58.38	57.44	57.65	344,680	57.30
7/21/2026	57.94	58.19	57.04	57.49	536,153	57.14
7/20/2026	58.82	58.82	58.00	58.12	439,032	57.77
7/17/2026	59.28	59.80	58.49	58.69	362,412	58.34
7/16/2026	59.79	60.00	59.04	59.62	514,638	59.26
7/15/2026	59.36	60.63	59.34	60.00	676,065	59.64
7/14/2026	58.04	58.92	58.02	58.74	477,536	58.39
7/13/2026	59.92	60.01	57.79	58.12	662,603	57.77
7/10/2026	60.00	60.77	59.17	59.54	642,830	59.18
7/09/2026	57.57	59.35	57.40	58.87	770,336	58.52
7/08/2026	58.30	58.38	56.87	57.12	716,187	56.78
7/07/2026	58.78	59.47	58.09	58.32	853,236	57.97
7/06/2026	56.52	58.31	56.04	57.91	618,037	57.56
7/02/2026	56.15	57.01	55.82	56.60	831,222	56.26
7/01/2026	55.35	56.00	54.44	55.32	727,179	54.99
6/30/2026	56.50	57.50	55.21	55.22	657,355	54.89
6/29/2026	57.13	57.81	56.19	56.45	503,483	56.11
6/26/2026	56.98	57.80	56.60	57.53	505,345	57.18
6/25/2026	56.84	57.48	55.61	56.22	535,253	55.88
6/24/2026	59.29	59.54	55.76	56.38	684,682	56.04
6/23/2026	59.64	59.92	59.07	59.25	416,047	58.89
6/22/2026	59.22	60.17	59.09	60.04	578,004	59.68
6/18/2026	59.83	59.83	58.56	59.07	1,486,721	58.72
6/17/2026	58.25	59.68	58.25	59.29	635,498	58.93
6/16/2026	58.73	59.05	58.06	58.75	504,884	58.40
6/15/2026	58.69	58.98	57.86	58.21	607,246	57.86
6/12/2026	58.28	58.88	57.99	58.25	376,892	57.90
6/11/2026	57.43	58.11	57.05	57.87	419,353	57.52
6/10/2026	57.50	58.45	57.02	57.33	685,039	56.99
6/09/2026	57.80	58.35	57.24	57.65	746,371	57.30
6/08/2026	57.45	58.00	56.88	56.95	815,148	56.61
6/05/2026	56.98	57.23	56.17	57.03	520,085	56.69
6/04/2026	56.77	57.68	56.13	56.93	537,027	56.59
6/03/2026	55.55	56.13	54.88	55.90	867,393	55.56
6/02/2026	56.28	56.70	55.63	56.11	1,302,792	55.77