5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+4.57%
3 MONTH PERFORMANCE
-1.58%
6 MONTH PERFORMANCE
+22.97%
YEAR-TO-DATE PERFORMANCE
+25.81%
1 YEAR PERFORMANCE
+22.82%
Federated Hermes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $50.13 | $50.77 (1.28%) | $51.15 | $50.13 | 469.02 K | $3.83 B |
| 12/08/2025 | $50.72 | $50.20 (-1.03%) | $50.72 | $50.01 | 932.52 K | $3.79 B |
| 12/05/2025 | $50.70 | $50.85 (0.3%) | $51.31 | $50.61 | 353.74 K | $3.84 B |
| 12/04/2025 | $50.56 | $50.77 (0.42%) | $51.42 | $50.40 | 488.42 K | $3.84 B |
| 12/03/2025 | $50.12 | $50.60 (0.96%) | $50.95 | $50.08 | 847.62 K | $3.82 B |
| 12/02/2025 | $49.94 | $50.13 (0.38%) | $50.56 | $49.58 | 699.30 K | $3.79 B |
| 12/01/2025 | $49.98 | $49.91 (-0.14%) | $50.55 | $49.62 | 648.13 K | $3.77 B |
| 11/28/2025 | $50.52 | $50.17 (-0.69%) | $50.52 | $49.99 | 222.12 K | $3.79 B |
| 11/26/2025 | $49.48 | $50.32 (1.7%) | $50.63 | $49.48 | 743.30 K | $3.80 B |
| 11/25/2025 | $49.00 | $49.43 (0.88%) | $49.63 | $48.93 | 596.94 K | $3.73 B |
| 11/24/2025 | $48.30 | $48.92 (1.28%) | $48.94 | $48.12 | 922.84 K | $3.70 B |
| 11/21/2025 | $47.73 | $48.40 (1.4%) | $48.65 | $47.40 | 660.60 K | $3.66 B |
| 11/20/2025 | $48.48 | $47.55 (-1.92%) | $48.65 | $47.30 | 568.10 K | $3.59 B |
| 11/19/2025 | $48.24 | $48.04 (-0.41%) | $48.65 | $47.59 | 593.34 K | $3.63 B |
| 11/18/2025 | $47.80 | $48.36 (1.17%) | $48.66 | $47.51 | 498.90 K | $3.65 B |
| 11/17/2025 | $49.06 | $47.96 (-2.24%) | $49.06 | $47.91 | 480.65 K | $3.62 B |
| 11/14/2025 | $49.10 | $49.16 (0.12%) | $49.60 | $48.63 | 415.20 K | $3.71 B |
| 11/13/2025 | $50.11 | $49.20 (-1.82%) | $50.57 | $49.09 | 390.73 K | $3.72 B |
| 11/12/2025 | $49.92 | $50.37 (0.9%) | $50.92 | $49.92 | 401.92 K | $3.81 B |
| 11/11/2025 | $49.71 | $49.92 (0.42%) | $50.02 | $49.52 | 286.60 K | $3.77 B |
| 11/10/2025 | $49.47 | $49.67 (0.4%) | $50.18 | $49.30 | 400.70 K | $3.75 B |
| 11/07/2025 | $49.41 | $49.46 (0.1%) | $49.71 | $48.98 | 368.70 K | $3.74 B |
| 11/06/2025 | $49.93 | $49.85 (-0.16%) | $50.13 | $49.10 | 758.40 K | $3.77 B |
| 11/05/2025 | $49.49 | $50.21 (1.45%) | $50.48 | $49.44 | 609.92 K | $3.79 B |
| 11/04/2025 | $48.95 | $49.57 (1.27%) | $49.63 | $48.55 | 600.73 K | $3.74 B |
| 11/03/2025 | $48.50 | $49.06 (1.15%) | $49.08 | $47.27 | 666.00 K | $3.71 B |
| 10/31/2025 | $48.48 | $48.48 (0%) | $49.22 | $46.66 | 862.13 K | $3.66 B |
| 10/30/2025 | $47.44 | $47.30 (-0.3%) | $48.16 | $46.94 | 1.28 M | $3.57 B |
| 10/29/2025 | $48.12 | $47.68 (-0.91%) | $48.58 | $47.29 | 584.35 K | $3.60 B |
| 10/28/2025 | $48.97 | $48.41 (-1.14%) | $48.97 | $48.08 | 472.84 K | $3.66 B |
| 10/27/2025 | $48.69 | $49.01 (0.66%) | $49.45 | $48.57 | 689.23 K | $3.70 B |
| 10/24/2025 | $50.56 | $48.15 (-4.77%) | $50.60 | $48.09 | 796.40 K | $3.67 B |
| 10/23/2025 | $51.18 | $50.21 (-1.9%) | $51.21 | $50.05 | 414.62 K | $3.83 B |
| 10/22/2025 | $51.75 | $51.02 (-1.41%) | $51.94 | $50.87 | 240.53 K | $3.89 B |
| 10/21/2025 | $51.41 | $51.58 (0.33%) | $51.97 | $51.41 | 258.70 K | $3.94 B |
| 10/20/2025 | $51.83 | $51.75 (-0.15%) | $52.09 | $51.52 | 350.54 K | $3.95 B |
| 10/17/2025 | $51.32 | $51.51 (0.37%) | $51.61 | $50.69 | 399.40 K | $3.93 B |
| 10/16/2025 | $52.06 | $51.24 (-1.58%) | $52.36 | $50.84 | 495.80 K | $3.91 B |
| 10/15/2025 | $52.64 | $52.19 (-0.85%) | $52.68 | $51.42 | 642.60 K | $3.98 B |
| 10/14/2025 | $51.91 | $52.43 (1%) | $52.90 | $51.68 | 393.10 K | $4.00 B |
| 10/13/2025 | $51.44 | $52.15 (1.38%) | $52.60 | $51.41 | 469.12 K | $3.98 B |
| 10/10/2025 | $52.76 | $51.04 (-3.26%) | $53.30 | $50.74 | 706.74 K | $3.89 B |
| 10/09/2025 | $52.74 | $52.54 (-0.38%) | $53.10 | $52.18 | 486.02 K | $4.01 B |
| 10/08/2025 | $52.85 | $52.39 (-0.87%) | $53.45 | $52.31 | 468.30 K | $4.00 B |
| 10/07/2025 | $52.65 | $52.93 (0.53%) | $53.09 | $52.21 | 468.90 K | $4.04 B |
| 10/06/2025 | $51.86 | $51.96 (0.19%) | $52.11 | $51.22 | 334.40 K | $3.96 B |
| 10/03/2025 | $51.58 | $51.74 (0.31%) | $52.11 | $51.53 | 346.00 K | $3.95 B |
| 10/02/2025 | $50.80 | $51.37 (1.12%) | $51.48 | $50.34 | 606.05 K | $3.92 B |
| 10/01/2025 | $51.55 | $50.82 (-1.42%) | $51.66 | $50.61 | 547.93 K | $3.88 B |
| 09/30/2025 | $51.99 | $51.93 (-0.12%) | $52.45 | $51.56 | 541.04 K | $3.96 B |
| 09/29/2025 | $52.32 | $51.92 (-0.76%) | $52.32 | $51.64 | 343.41 K | $3.96 B |
| 09/26/2025 | $51.82 | $51.97 (0.29%) | $52.17 | $51.70 | 351.32 K | $3.97 B |
| 09/25/2025 | $51.25 | $51.61 (0.7%) | $51.73 | $51.25 | 408.60 K | $3.94 B |
| 09/24/2025 | $52.56 | $51.47 (-2.07%) | $52.58 | $51.37 | 649.74 K | $3.93 B |
| 09/23/2025 | $52.48 | $52.45 (-0.06%) | $53.01 | $52.08 | 766.55 K | $4.00 B |
| 09/22/2025 | $52.34 | $52.45 (0.21%) | $52.80 | $52.29 | 863.60 K | $4.00 B |
| 09/19/2025 | $52.98 | $52.70 (-0.53%) | $53.21 | $52.40 | 3.28 M | $4.02 B |
| 09/18/2025 | $52.62 | $53.31 (1.31%) | $53.79 | $52.62 | 639.06 K | $4.07 B |
| 09/17/2025 | $52.85 | $52.55 (-0.57%) | $53.24 | $52.35 | 742.03 K | $4.01 B |
| 09/16/2025 | $52.60 | $52.68 (0.15%) | $52.78 | $52.19 | 600.00 K | $4.02 B |
| 09/15/2025 | $53.65 | $52.78 (-1.62%) | $54.06 | $52.57 | 690.80 K | $4.03 B |
| 09/12/2025 | $53.99 | $53.65 (-0.63%) | $54.05 | $53.63 | 338.30 K | $4.09 B |
| 09/11/2025 | $52.97 | $54.10 (2.13%) | $54.10 | $52.82 | 425.81 K | $4.13 B |
| 09/10/2025 | $52.46 | $52.81 (0.67%) | $53.49 | $51.72 | 394.23 K | $4.03 B |
| 09/09/2025 | $52.40 | $52.55 (0.29%) | $52.81 | $52.26 | 332.42 K | $4.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
