Federated Hermes Inc. (FHI)
39.45
-1.63 (-3.97%)
At close: Apr 03, 2025, 3:59 PM
37.81
-4.15%
Pre-market: Apr 04, 2025, 08:39 AM EDT
Federated Hermes Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 39.99 | 40.25 | 39.28 | 39.46 | -1.62 | -3.94% | 1,079,780 |
| Apr 2, 2025 | 40.47 | 41.35 | 40.42 | 41.08 | 0.16 | 0.39% | 511,238 |
| Apr 1, 2025 | 40.75 | 41.18 | 40.40 | 40.92 | 0.15 | 0.37% | 498,034 |
| Mar 31, 2025 | 40.42 | 40.97 | 40.18 | 40.77 | 0.08 | 0.20% | 591,507 |
| Mar 28, 2025 | 41.02 | 41.08 | 40.00 | 40.69 | -0.53 | -1.29% | 787,749 |
| Mar 27, 2025 | 41.59 | 41.59 | 40.89 | 41.22 | -0.29 | -0.70% | 703,300 |
| Mar 26, 2025 | 41.32 | 41.75 | 40.89 | 41.51 | 0.30 | 0.73% | 816,700 |
| Mar 25, 2025 | 40.52 | 41.30 | 40.39 | 41.21 | 0.84 | 2.08% | 882,100 |
| Mar 24, 2025 | 39.76 | 40.43 | 39.76 | 40.37 | 0.99 | 2.51% | 764,500 |
| Mar 21, 2025 | 39.56 | 39.86 | 39.15 | 39.38 | -0.40 | -1.01% | 6,799,312 |
| Mar 20, 2025 | 39.50 | 39.99 | 39.33 | 39.78 | -0.08 | -0.20% | 788,344 |
| Mar 19, 2025 | 39.36 | 40.06 | 39.31 | 39.86 | 0.65 | 1.66% | 924,904 |
| Mar 18, 2025 | 39.54 | 39.68 | 38.90 | 39.21 | -0.36 | -0.91% | 793,743 |
| Mar 17, 2025 | 39.00 | 39.80 | 38.84 | 39.57 | 0.56 | 1.44% | 813,609 |
| Mar 14, 2025 | 37.80 | 39.05 | 37.68 | 39.01 | 1.43 | 3.81% | 1,046,435 |
| Mar 13, 2025 | 37.82 | 38.31 | 37.51 | 37.58 | -0.08 | -0.21% | 900,321 |
| Mar 12, 2025 | 39.00 | 39.25 | 36.96 | 37.66 | -1.24 | -3.19% | 1,325,600 |
| Mar 11, 2025 | 38.86 | 39.51 | 38.77 | 38.90 | 0.17 | 0.44% | 1,689,900 |
| Mar 10, 2025 | 38.48 | 39.26 | 38.29 | 38.73 | -0.11 | -0.28% | 1,221,116 |
| Mar 7, 2025 | 38.64 | 39.51 | 38.35 | 38.84 | -0.13 | -0.33% | 1,066,905 |
| Mar 6, 2025 | 38.44 | 39.14 | 38.21 | 38.97 | 0.05 | 0.13% | 841,400 |
| Mar 5, 2025 | 37.82 | 39.17 | 37.67 | 38.92 | 1.15 | 3.04% | 1,149,933 |
| Mar 4, 2025 | 38.30 | 38.30 | 36.99 | 37.77 | -0.90 | -2.33% | 1,020,917 |
| Mar 3, 2025 | 38.82 | 39.26 | 38.35 | 38.67 | -0.08 | -0.21% | 615,900 |
| Feb 28, 2025 | 38.22 | 38.76 | 38.09 | 38.75 | 0.59 | 1.55% | 889,123 |
| Feb 27, 2025 | 38.20 | 38.45 | 37.89 | 38.16 | 0.03 | 0.08% | 678,300 |
| Feb 26, 2025 | 38.26 | 38.40 | 37.82 | 38.13 | -0.17 | -0.44% | 1,149,500 |
| Feb 25, 2025 | 38.09 | 38.38 | 37.67 | 38.30 | 0.29 | 0.76% | 771,615 |
| Feb 24, 2025 | 38.02 | 38.45 | 37.80 | 38.01 | 0.25 | 0.66% | 691,233 |
| Feb 21, 2025 | 38.28 | 38.29 | 37.65 | 37.76 | -0.45 | -1.18% | 642,414 |
| Feb 20, 2025 | 38.54 | 38.54 | 37.76 | 38.21 | -0.30 | -0.78% | 547,400 |
| Feb 19, 2025 | 38.38 | 38.79 | 38.12 | 38.51 | 0.00 | 0.00% | 585,200 |
| Feb 18, 2025 | 38.62 | 38.74 | 38.31 | 38.51 | -0.08 | -0.21% | 672,200 |
| Feb 14, 2025 | 38.40 | 38.80 | 38.36 | 38.59 | 0.19 | 0.49% | 390,500 |
| Feb 13, 2025 | 38.16 | 38.43 | 37.87 | 38.40 | 0.41 | 1.08% | 333,014 |
| Feb 12, 2025 | 38.11 | 38.17 | 37.78 | 37.99 | -0.33 | -0.86% | 436,748 |
| Feb 11, 2025 | 38.11 | 38.37 | 37.70 | 38.32 | 0.04 | 0.10% | 454,000 |
| Feb 10, 2025 | 38.90 | 39.00 | 37.92 | 38.28 | -0.48 | -1.24% | 842,533 |
| Feb 7, 2025 | 39.25 | 39.29 | 38.66 | 38.76 | -0.70 | -1.77% | 640,100 |
| Feb 6, 2025 | 39.61 | 39.87 | 39.11 | 39.46 | 0.09 | 0.23% | 632,900 |
| Feb 5, 2025 | 38.88 | 39.54 | 38.88 | 39.37 | -0.31 | -0.78% | 954,800 |
| Feb 4, 2025 | 39.47 | 39.89 | 39.21 | 39.68 | 0.31 | 0.79% | 650,600 |
| Feb 3, 2025 | 38.77 | 40.27 | 38.77 | 39.37 | -0.40 | -1.01% | 987,000 |
| Jan 31, 2025 | 39.47 | 40.32 | 38.70 | 39.77 | 0.02 | 0.05% | 1,786,349 |
| Jan 30, 2025 | 39.58 | 39.92 | 39.48 | 39.75 | 0.28 | 0.71% | 1,395,040 |
| Jan 29, 2025 | 39.32 | 39.84 | 39.20 | 39.47 | 0.04 | 0.10% | 846,813 |
| Jan 28, 2025 | 38.75 | 39.43 | 38.57 | 39.43 | 0.65 | 1.68% | 588,425 |
| Jan 27, 2025 | 38.65 | 38.91 | 38.19 | 38.78 | 0.13 | 0.34% | 561,139 |
| Jan 24, 2025 | 37.72 | 38.68 | 37.72 | 38.65 | 0.77 | 2.03% | 561,300 |
| Jan 23, 2025 | 37.84 | 38.00 | 37.67 | 37.88 | -0.09 | -0.24% | 506,409 |