MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FHI — Federated Hermes, Inc.
NYSEFederated Hermes, Inc.
$56.07
-0.09(-0.16%)
- O
- 56.37
- H
- 56.96
- L
- 56.03
- V
- 552.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.07
Period Return+50.6%
Period High$67.20
Period Low$36.42
Avg Daily Volume686.6K
Total Trading Days365
FHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.37 | $56.96 | $56.03 | $56.07 | $-0.09 | -0.16% | 552,929 | $56.40 | $56.03 $56.96 |
| Oct 1, 2026 | $55.90 | $56.40 | $55.31 | $56.16 | $-0.21 | -0.37% | 689,747 | $56.10 | $55.31 $56.40 |
| Sep 30, 2026 | $57.62 | $57.78 | $56.16 | $56.37 | $-1.15 | -2.00% | 883,964 | $56.45 | $56.16 $57.78 |
| Sep 29, 2026 | $57.55 | $57.92 | $57.00 | $57.52 | $-0.04 | -0.07% | 480,622 | $57.32 | $57.00 $57.92 |
| Sep 28, 2026 | $57.75 | $58.02 | $56.83 | $57.56 | $-0.26 | -0.45% | 432,391 | $57.38 | $56.83 $58.02 |
| Sep 25, 2026 | $57.72 | $58.03 | $57.13 | $57.82 | +$0.44 | +0.77% | 445,778 | $57.76 | $57.13 $58.03 |
| Sep 24, 2026 | $57.48 | $58.05 | $56.44 | $57.38 | $-0.18 | -0.31% | 517,630 | $57.10 | $56.44 $58.05 |
| Sep 23, 2026 | $56.87 | $58.46 | $56.82 | $57.56 | +$0.64 | +1.12% | 609,674 | $57.87 | $56.82 $58.46 |
| Sep 22, 2026 | $58.39 | $58.64 | $56.52 | $56.92 | $-1.26 | -2.17% | 679,353 | $57.03 | $56.52 $58.64 |
| Sep 21, 2026 | $57.46 | $58.33 | $57.19 | $58.18 | +$1.08 | +1.89% | 446,705 | $58.08 | $57.19 $58.33 |
| Sep 18, 2026 | $56.37 | $57.32 | $55.86 | $57.10 | +$0.74 | +1.31% | 2,464,861 | $57.02 | $55.86 $57.32 |
| Sep 17, 2026 | $57.39 | $57.75 | $56.31 | $56.36 | $-0.33 | -0.58% | 635,648 | $56.70 | $56.31 $57.75 |
| Sep 16, 2026 | $58.34 | $58.45 | $55.69 | $56.69 | $-1.56 | -2.68% | 916,968 | $57.00 | $55.69 $58.45 |
| Sep 15, 2026 | $58.78 | $58.78 | $57.41 | $58.25 | $-0.74 | -1.25% | 765,389 | $58.03 | $57.41 $58.78 |
| Sep 14, 2026 | $59.73 | $59.86 | $58.09 | $58.99 | $-0.58 | -0.97% | 781,134 | $58.87 | $58.09 $59.86 |
| Sep 11, 2026 | $61.66 | $61.66 | $59.52 | $59.57 | $-1.42 | -2.33% | 674,372 | $59.89 | $59.52 $61.66 |
| Sep 10, 2026 | $61.08 | $61.20 | $60.44 | $60.99 | $-0.19 | -0.31% | 407,330 | $60.91 | $60.44 $61.20 |
| Sep 9, 2026 | $60.95 | $61.34 | $60.32 | $61.18 | $-0.27 | -0.44% | 409,855 | $61.06 | $60.32 $61.34 |
| Sep 8, 2026 | $62.09 | $62.67 | $61.28 | $61.45 | $-0.95 | -1.52% | 653,567 | $61.82 | $61.28 $62.67 |
| Sep 4, 2026 | $61.38 | $62.86 | $61.21 | $62.40 | +$0.24 | +0.39% | 433,266 | $62.37 | $61.21 $62.86 |
| Sep 3, 2026 | $61.29 | $62.28 | $60.84 | $62.16 | +$1.43 | +2.35% | 690,680 | $61.79 | $60.84 $62.28 |
| Sep 2, 2026 | $62.49 | $62.74 | $60.72 | $60.73 | $-1.44 | -2.32% | 483,724 | $61.31 | $60.72 $62.74 |
| Sep 1, 2026 | $63.24 | $63.54 | $62.05 | $62.17 | $-1.48 | -2.33% | 594,154 | $62.45 | $62.05 $63.54 |
| Aug 31, 2026 | $64.31 | $64.59 | $63.59 | $63.65 | $-0.76 | -1.18% | 736,775 | $63.84 | $63.59 $64.59 |
| Aug 28, 2026 | $65.30 | $65.83 | $64.40 | $64.41 | $-0.45 | -0.69% | 417,272 | $64.81 | $64.40 $65.83 |
| Aug 27, 2026 | $64.83 | $65.49 | $64.41 | $64.86 | $-0.23 | -0.35% | 457,163 | $64.79 | $64.41 $65.49 |
| Aug 26, 2026 | $65.50 | $65.66 | $64.31 | $65.09 | $-0.30 | -0.46% | 576,926 | $64.96 | $64.31 $65.66 |
| Aug 25, 2026 | $64.81 | $65.54 | $64.36 | $65.39 | +$0.67 | +1.04% | 377,662 | $65.27 | $64.36 $65.54 |
| Aug 24, 2026 | $63.83 | $64.93 | $63.67 | $64.72 | +$1.02 | +1.60% | 516,131 | $64.69 | $63.67 $64.93 |
| Aug 21, 2026 | $63.48 | $63.95 | $62.99 | $63.70 | +$0.57 | +0.90% | 454,058 | $63.52 | $62.99 $63.95 |