FHI
Federated Hermes, Inc. NYQ · FHI
$57.31
-0.34
(-0.59%)
Neutral · -0.45σ
Price alert —
Loading…
Sign in to get a one-time email the moment FHI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $56.98 | $57.44 | $56.96 | $57.31 | 0.4M |
| 2026-07-22 | $57.69 | $58.38 | $57.44 | $57.65 | 0.3M |
| 2026-07-21 | $57.94 | $58.19 | $57.04 | $57.49 | 0.5M |
| 2026-07-20 | $58.82 | $58.82 | $58.00 | $58.12 | 0.4M |
| 2026-07-17 | $59.28 | $59.80 | $58.50 | $58.69 | 0.4M |
| 2026-07-16 | $59.79 | $60.00 | $59.04 | $59.62 | 0.5M |
| 2026-07-15 | $59.36 | $60.63 | $59.34 | $60.00 | 0.7M |
| 2026-07-14 | $58.04 | $58.92 | $58.02 | $58.74 | 0.5M |
| 2026-07-13 | $59.92 | $60.01 | $57.79 | $58.12 | 0.7M |
| 2026-07-10 | $60.00 | $60.77 | $59.17 | $59.54 | 0.6M |
| 2026-07-09 | $57.57 | $59.35 | $57.40 | $58.87 | 0.8M |
| 2026-07-08 | $58.30 | $58.38 | $56.87 | $57.12 | 0.7M |
| 2026-07-07 | $58.78 | $59.47 | $58.09 | $58.32 | 0.9M |
| 2026-07-06 | $56.52 | $58.31 | $56.04 | $57.91 | 0.6M |
| 2026-07-02 | $56.15 | $57.01 | $55.82 | $56.60 | 0.8M |
| 2026-07-01 | $55.35 | $56.00 | $54.44 | $55.32 | 0.7M |
| 2026-06-30 | $56.50 | $57.50 | $55.21 | $55.22 | 0.7M |
| 2026-06-29 | $57.13 | $57.81 | $56.19 | $56.45 | 0.5M |
| 2026-06-26 | $56.98 | $57.81 | $56.60 | $57.53 | 0.5M |
| 2026-06-25 | $56.84 | $57.48 | $55.61 | $56.22 | 0.5M |
| 2026-06-24 | $59.29 | $59.54 | $55.76 | $56.38 | 0.7M |
| 2026-06-23 | $59.64 | $59.92 | $59.07 | $59.25 | 0.4M |
| 2026-06-22 | $59.22 | $60.17 | $59.09 | $60.04 | 0.6M |
| 2026-06-18 | $59.83 | $59.83 | $58.56 | $59.07 | 1.5M |
| 2026-06-17 | $58.25 | $59.68 | $58.25 | $59.29 | 0.6M |
| 2026-06-16 | $58.73 | $59.05 | $58.06 | $58.75 | 0.5M |
| 2026-06-15 | $58.69 | $58.99 | $57.86 | $58.21 | 0.6M |
| 2026-06-12 | $58.28 | $58.88 | $57.99 | $58.25 | 0.4M |
| 2026-06-11 | $57.43 | $58.11 | $57.05 | $57.87 | 0.4M |
| 2026-06-10 | $57.50 | $58.45 | $57.02 | $57.33 | 0.7M |
| 2026-06-09 | $57.80 | $58.35 | $57.24 | $57.65 | 0.7M |
| 2026-06-08 | $57.45 | $58.00 | $56.88 | $56.95 | 0.8M |
| 2026-06-05 | $56.98 | $57.23 | $56.17 | $57.03 | 0.5M |
| 2026-06-04 | $56.77 | $57.68 | $56.13 | $56.93 | 0.5M |
| 2026-06-03 | $55.55 | $56.13 | $54.89 | $55.90 | 0.9M |
| 2026-06-02 | $56.28 | $56.70 | $55.63 | $56.11 | 1.3M |
| 2026-06-01 | $55.81 | $56.43 | $55.53 | $55.89 | 0.7M |
| 2026-05-29 | $55.51 | $56.78 | $55.21 | $56.06 | 1.2M |
| 2026-05-28 | $56.49 | $56.54 | $54.41 | $55.47 | 1.0M |
| 2026-05-27 | $55.93 | $57.19 | $55.60 | $56.89 | 0.7M |
| 2026-05-26 | $54.75 | $56.01 | $54.75 | $55.92 | 0.5M |
| 2026-05-22 | $53.96 | $54.99 | $53.86 | $54.81 | 0.6M |
| 2026-05-21 | $53.47 | $54.08 | $52.83 | $53.86 | 0.7M |
| 2026-05-20 | $53.94 | $54.37 | $52.76 | $53.76 | 0.8M |
| 2026-05-19 | $54.38 | $55.17 | $53.69 | $53.72 | 1.0M |
| 2026-05-18 | $54.18 | $55.66 | $54.07 | $54.42 | 0.9M |
| 2026-05-15 | $55.58 | $55.58 | $53.89 | $54.06 | 0.7M |
| 2026-05-14 | $56.20 | $56.34 | $55.26 | $55.69 | 0.7M |
| 2026-05-13 | $55.77 | $56.12 | $55.03 | $55.85 | 0.7M |
| 2026-05-12 | $55.59 | $56.26 | $54.93 | $56.14 | 0.6M |
| 2026-05-11 | $55.92 | $56.54 | $55.00 | $55.72 | 0.5M |
| 2026-05-08 | $54.23 | $55.96 | $53.39 | $55.95 | 0.8M |
| 2026-05-07 | $55.71 | $56.00 | $53.99 | $54.34 | 0.7M |
| 2026-05-06 | $55.40 | $56.48 | $55.03 | $55.58 | 0.8M |
| 2026-05-05 | $54.05 | $55.84 | $53.86 | $55.07 | 1.0M |
| 2026-05-04 | $53.39 | $54.00 | $52.35 | $54.00 | 1.3M |
| 2026-05-01 | $56.64 | $57.57 | $53.40 | $54.12 | 1.6M |
| 2026-04-30 | $56.23 | $58.39 | $56.13 | $58.09 | 0.7M |
| 2026-04-29 | $56.84 | $57.14 | $56.33 | $56.36 | 0.6M |
| 2026-04-28 | $57.25 | $57.64 | $56.64 | $56.87 | 0.9M |
| 2026-04-27 | $55.81 | $56.89 | $55.42 | $56.78 | 0.9M |
| 2026-04-24 | $56.24 | $56.92 | $55.03 | $55.86 | 0.8M |
| 2026-04-23 | $57.33 | $57.42 | $56.12 | $56.47 | 0.9M |
| 2026-04-22 | $57.01 | $57.51 | $56.26 | $57.37 | 1.6M |
| 2026-04-21 | $57.26 | $57.79 | $56.49 | $56.70 | 0.8M |
| 2026-04-20 | $56.52 | $57.68 | $56.46 | $57.05 | 0.6M |
| 2026-04-17 | $57.20 | $57.55 | $56.42 | $56.69 | 0.9M |
| 2026-04-16 | $57.12 | $57.79 | $56.13 | $56.95 | 1.0M |
| 2026-04-15 | $58.42 | $59.05 | $57.90 | $58.00 | 0.9M |
| 2026-04-14 | $56.44 | $58.59 | $56.44 | $58.30 | 0.9M |
| 2026-04-13 | $54.91 | $56.45 | $54.49 | $56.30 | 0.8M |
| 2026-04-10 | $56.57 | $57.16 | $54.76 | $55.27 | 0.6M |
| 2026-04-09 | $56.95 | $57.42 | $55.42 | $56.93 | 0.8M |
| 2026-04-08 | $57.14 | $58.60 | $56.85 | $57.30 | 1.3M |
| 2026-04-07 | $57.35 | $58.14 | $56.61 | $56.79 | 1.0M |
| 2026-04-06 | $57.80 | $58.25 | $57.15 | $57.54 | 0.7M |
| 2026-04-02 | $57.18 | $58.57 | $56.25 | $57.81 | 0.6M |
| 2026-04-01 | $57.07 | $58.21 | $56.58 | $58.05 | 0.7M |
| 2026-03-31 | $56.93 | $57.73 | $55.86 | $56.71 | 0.7M |
| 2026-03-30 | $56.48 | $56.80 | $55.70 | $56.18 | 0.6M |
| 2026-03-27 | $57.08 | $57.08 | $55.96 | $56.00 | 0.5M |
| 2026-03-26 | $57.30 | $57.80 | $56.97 | $57.34 | 0.5M |
| 2026-03-25 | $56.91 | $57.99 | $56.60 | $57.50 | 0.7M |
| 2026-03-24 | $55.84 | $56.66 | $55.51 | $56.33 | 0.5M |
| 2026-03-23 | $56.57 | $57.24 | $56.07 | $56.29 | 0.7M |
| 2026-03-20 | $55.85 | $56.19 | $55.08 | $55.67 | 3.2M |
| 2026-03-19 | $55.40 | $56.26 | $54.69 | $55.80 | 0.7M |
| 2026-03-18 | $56.54 | $56.76 | $55.58 | $55.95 | 0.7M |
| 2026-03-17 | $56.66 | $57.82 | $56.65 | $56.89 | 0.7M |
| 2026-03-16 | $57.35 | $57.79 | $56.52 | $56.60 | 0.7M |
| 2026-03-13 | $57.02 | $57.80 | $56.78 | $56.99 | 0.8M |
| 2026-03-12 | $56.14 | $56.86 | $55.58 | $56.55 | 1.4M |
| 2026-03-11 | $55.05 | $56.83 | $54.33 | $56.81 | 1.0M |
| 2026-03-10 | $55.52 | $56.18 | $54.26 | $55.26 | 0.6M |
| 2026-03-09 | $55.02 | $55.70 | $53.29 | $55.34 | 0.8M |
| 2026-03-06 | $55.93 | $56.06 | $54.27 | $55.86 | 0.8M |
| 2026-03-05 | $57.01 | $57.26 | $56.20 | $56.88 | 0.6M |
| 2026-03-04 | $56.67 | $57.29 | $56.28 | $57.20 | 0.7M |
| 2026-03-03 | $55.55 | $57.07 | $55.03 | $56.45 | 0.8M |
| 2026-03-02 | $55.18 | $57.33 | $55.06 | $56.97 | 0.7M |
| 2026-02-27 | $56.42 | $56.42 | $54.92 | $56.01 | 0.8M |
| 2026-02-26 | $56.60 | $57.22 | $56.00 | $56.94 | 0.7M |
| 2026-02-25 | $55.96 | $56.60 | $54.93 | $56.38 | 0.3M |
| 2026-02-24 | $54.65 | $55.50 | $54.51 | $55.40 | 0.4M |
| 2026-02-23 | $55.88 | $56.29 | $53.95 | $54.68 | 0.7M |
| 2026-02-20 | $54.81 | $56.05 | $54.47 | $55.88 | 0.9M |
| 2026-02-19 | $55.44 | $55.76 | $53.71 | $54.81 | 0.6M |
| 2026-02-18 | $54.92 | $56.10 | $54.92 | $56.06 | 0.4M |
| 2026-02-17 | $55.90 | $56.68 | $54.51 | $54.88 | 0.6M |
| 2026-02-13 | $54.41 | $55.46 | $53.23 | $55.44 | 1.1M |
| 2026-02-12 | $54.09 | $55.53 | $53.23 | $54.30 | 0.9M |
| 2026-02-11 | $54.35 | $54.97 | $52.58 | $53.87 | 0.8M |
| 2026-02-10 | $53.10 | $54.35 | $53.09 | $54.33 | 0.8M |
| 2026-02-09 | $52.16 | $53.37 | $52.06 | $53.33 | 0.6M |
| 2026-02-06 | $52.76 | $52.80 | $51.83 | $52.12 | 0.8M |
| 2026-02-05 | $53.59 | $53.59 | $52.20 | $52.35 | 0.6M |
| 2026-02-04 | $52.90 | $53.58 | $52.44 | $53.16 | 0.6M |
| 2026-02-03 | $53.38 | $53.67 | $52.12 | $52.80 | 0.8M |
| 2026-02-02 | $53.03 | $54.20 | $52.88 | $53.72 | 0.8M |
| 2026-01-30 | $52.50 | $54.38 | $51.50 | $53.28 | 1.0M |
| 2026-01-29 | $53.36 | $54.04 | $52.51 | $53.03 | 1.2M |
| 2026-01-28 | $52.59 | $53.14 | $52.11 | $52.91 | 0.7M |
| 2026-01-27 | $53.30 | $53.55 | $52.12 | $52.51 | 0.4M |
| 2026-01-26 | $53.64 | $54.45 | $52.93 | $53.41 | 0.7M |