Federated Hermes, Inc. Common Stock (FHI)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	42.03	42.66	41.82	42.49	1,112,041	42.49
6/02/2025	42.07	42.45	41.55	42.16	896,380	42.16
5/30/2025	42.44	42.48	41.98	42.20	1,032,240	42.20
5/29/2025	42.04	42.70	41.81	42.48	814,249	42.48
5/28/2025	42.45	42.55	41.92	41.96	571,184	41.96
5/27/2025	42.31	42.56	41.71	42.43	931,797	42.43
5/23/2025	41.97	42.50	41.97	42.08	629,026	42.08
5/22/2025	42.54	42.85	42.45	42.56	805,018	42.56
5/21/2025	42.57	42.78	42.31	42.46	730,627	42.46
5/20/2025	42.85	43.14	42.76	42.89	472,887	42.89
5/19/2025	43.15	43.23	42.91	42.93	659,150	42.93
5/16/2025	43.07	43.37	42.80	43.34	862,485	43.34
5/15/2025	42.45	43.15	42.38	42.96	1,040,167	42.96
5/14/2025	42.75	42.75	41.85	42.45	1,166,216	42.45
5/13/2025	43.04	43.23	42.72	42.82	865,704	42.82
5/12/2025	43.60	43.87	42.55	42.94	970,465	42.94
5/09/2025	42.76	42.99	42.61	42.79	681,549	42.79
5/08/2025	42.47	42.92	42.19	42.67	823,289	42.67
5/07/2025	42.08	42.77	42.03	42.30	578,062	41.96
5/06/2025	41.29	42.06	41.04	41.98	713,367	41.64
5/05/2025	41.36	41.97	41.30	41.54	605,572	41.21
5/02/2025	41.17	41.85	41.08	41.71	705,290	41.37
5/01/2025	40.46	41.09	40.24	40.77	1,762,008	40.44
4/30/2025	40.10	40.61	39.96	40.61	998,371	40.28
4/29/2025	39.86	40.66	39.72	40.41	833,027	40.09
4/28/2025	40.12	40.33	39.48	39.86	1,190,647	39.54
4/25/2025	39.13	40.49	38.35	40.10	1,692,711	39.78
4/24/2025	37.96	38.90	37.84	38.30	1,267,696	37.99
4/23/2025	37.78	38.85	37.55	37.84	575,484	37.54
4/22/2025	36.76	37.26	36.42	37.23	762,684	36.93
4/21/2025	37.42	37.55	35.88	36.25	578,539	35.96
4/17/2025	37.44	37.99	37.28	37.57	520,289	37.27
4/16/2025	38.37	38.45	37.04	37.47	541,945	37.17
4/15/2025	38.20	38.62	38.18	38.30	618,978	37.99
4/14/2025	38.25	38.43	37.44	38.17	1,114,241	37.86
4/11/2025	36.89	37.94	36.28	37.81	715,920	37.51
4/10/2025	37.40	37.55	35.97	36.89	900,774	36.59
4/09/2025	35.39	38.62	35.39	37.75	1,579,238	37.45
4/08/2025	37.03	37.34	35.45	35.85	820,736	35.56
4/07/2025	36.12	37.68	35.05	36.13	1,204,420	35.84
4/04/2025	38.30	38.30	36.79	36.88	1,222,324	36.58
4/03/2025	39.99	40.25	39.28	39.46	1,079,780	39.14
4/02/2025	40.47	41.35	40.42	41.08	511,238	40.75
4/01/2025	40.75	41.18	40.40	40.92	498,034	40.59
3/31/2025	40.42	40.97	40.18	40.77	591,507	40.44
3/28/2025	41.02	41.08	40.00	40.69	787,749	40.36
3/27/2025	41.59	41.59	40.88	41.22	703,285	40.89
3/26/2025	41.32	41.75	40.89	41.51	816,668	41.18
3/25/2025	40.52	41.30	40.39	41.21	882,068	40.88
3/24/2025	39.76	40.43	39.76	40.37	764,494	40.05
3/21/2025	39.56	39.86	39.15	39.38	6,799,312	39.06
3/20/2025	39.50	39.99	39.33	39.78	788,344	39.46
3/19/2025	39.36	40.06	39.30	39.86	924,904	39.54
3/18/2025	39.54	39.68	38.90	39.21	793,743	38.89
3/17/2025	39.00	39.80	38.84	39.57	813,609	39.25
3/14/2025	37.80	39.05	37.68	39.01	1,046,435	38.70
3/13/2025	37.82	38.31	37.51	37.58	900,321	37.28
3/12/2025	39.00	39.25	36.96	37.66	1,325,591	37.36
3/11/2025	38.86	39.51	38.77	38.90	1,689,883	38.59
3/10/2025	38.48	39.26	38.29	38.73	1,221,116	38.42
3/07/2025	38.64	39.51	38.35	38.84	1,066,905	38.53
3/06/2025	38.44	39.14	38.21	38.97	841,356	38.66
3/05/2025	37.82	39.17	37.67	38.92	1,149,933	38.61
3/04/2025	38.30	38.30	36.99	37.77	1,020,917	37.47