Federated Hermes, Inc.FHINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $53.03 | $54.20 | $52.88 | $53.72 | 650,266 |
| 1/30/2026 | $52.50 | $54.38 | $51.50 | $53.28 | 995,806 |
| 1/29/2026 | $53.36 | $54.04 | $52.51 | $53.03 | 1.25M |
| 1/28/2026 | $52.59 | $53.14 | $52.11 | $52.91 | 661,803 |
| 1/27/2026 | $53.30 | $53.55 | $52.12 | $52.51 | 432,000 |
| 1/26/2026 | $53.64 | $54.45 | $52.93 | $53.41 | 733,616 |
| 1/23/2026 | $54.57 | $54.86 | $53.26 | $53.44 | 403,715 |
| 1/22/2026 | $54.70 | $55.13 | $54.33 | $54.69 | 509,235 |
| 1/21/2026 | $53.72 | $54.68 | $53.47 | $54.31 | 1.02M |
| 1/20/2026 | $53.58 | $54.04 | $53.00 | $53.34 | 472,438 |
| 1/16/2026 | $53.23 | $54.48 | $53.09 | $54.37 | 550,819 |
| 1/15/2026 | $52.80 | $53.54 | $52.40 | $53.41 | 463,200 |
| 1/14/2026 | $51.00 | $52.34 | $50.81 | $52.31 | 482,400 |
| 1/13/2026 | $52.73 | $52.84 | $51.26 | $51.30 | 419,342 |
| 1/12/2026 | $52.42 | $53.02 | $52.15 | $52.83 | 605,100 |
| 1/9/2026 | $52.65 | $53.36 | $52.62 | $52.88 | 590,500 |
| 1/8/2026 | $52.50 | $53.05 | $52.31 | $52.93 | 484,604 |
| 1/7/2026 | $53.13 | $53.39 | $52.28 | $52.60 | 434,440 |
| 1/6/2026 | $53.52 | $54.11 | $52.98 | $53.13 | 833,100 |
| 1/5/2026 | $51.94 | $54.11 | $51.83 | $53.55 | 553,102 |
| 1/2/2026 | $52.01 | $52.62 | $51.54 | $52.37 | 443,234 |
| 12/31/2025 | $52.99 | $53.08 | $52.07 | $52.07 | 387,900 |
| 12/30/2025 | $53.77 | $54.00 | $52.99 | $53.03 | 437,338 |
| 12/29/2025 | $54.14 | $54.26 | $53.49 | $53.86 | 371,443 |
| 12/26/2025 | $54.42 | $54.42 | $53.85 | $54.13 | 328,800 |
| 12/24/2025 | $53.94 | $54.48 | $53.86 | $54.33 | 226,500 |
| 12/23/2025 | $53.50 | $54.36 | $53.32 | $54.01 | 530,812 |
| 12/22/2025 | $52.72 | $53.78 | $52.72 | $53.57 | 426,900 |
| 12/19/2025 | $52.89 | $53.51 | $52.54 | $52.64 | 1.14M |
| 12/18/2025 | $53.15 | $53.56 | $51.88 | $52.92 | 489,500 |
| 12/17/2025 | $52.23 | $53.17 | $52.00 | $52.76 | 555,500 |
| 12/16/2025 | $52.08 | $52.90 | $51.64 | $52.10 | 580,235 |
| 12/15/2025 | $52.18 | $52.49 | $51.57 | $51.91 | 729,800 |
| 12/12/2025 | $52.89 | $52.89 | $51.89 | $52.19 | 330,400 |
| 12/11/2025 | $51.53 | $52.66 | $51.30 | $52.51 | 1.05M |
| 12/10/2025 | $50.62 | $51.89 | $50.39 | $51.54 | 667,739 |
| 12/9/2025 | $50.13 | $51.15 | $50.13 | $50.77 | 469,020 |
| 12/8/2025 | $50.72 | $50.72 | $50.01 | $50.20 | 932,517 |
| 12/5/2025 | $50.70 | $51.31 | $50.61 | $50.85 | 353,738 |
| 12/4/2025 | $50.56 | $51.42 | $50.40 | $50.77 | 488,424 |
| 12/3/2025 | $50.12 | $50.95 | $50.08 | $50.60 | 847,616 |
| 12/2/2025 | $49.94 | $50.56 | $49.58 | $50.13 | 699,300 |
| 12/1/2025 | $49.98 | $50.55 | $49.62 | $49.91 | 648,131 |
| 11/28/2025 | $50.52 | $50.52 | $49.99 | $50.17 | 222,117 |
| 11/26/2025 | $49.48 | $50.63 | $49.48 | $50.32 | 743,300 |
| 11/25/2025 | $49.00 | $49.63 | $48.93 | $49.43 | 596,938 |
| 11/24/2025 | $48.30 | $48.94 | $48.12 | $48.92 | 922,839 |
| 11/21/2025 | $47.73 | $48.65 | $47.40 | $48.40 | 660,600 |
| 11/20/2025 | $48.48 | $48.65 | $47.30 | $47.55 | 568,100 |
| 11/19/2025 | $48.24 | $48.65 | $47.59 | $48.04 | 593,337 |
| 11/18/2025 | $47.80 | $48.66 | $47.51 | $48.36 | 498,900 |
| 11/17/2025 | $49.06 | $49.06 | $47.91 | $47.96 | 480,653 |
| 11/14/2025 | $49.10 | $49.60 | $48.63 | $49.16 | 415,200 |
| 11/13/2025 | $50.11 | $50.57 | $49.09 | $49.20 | 390,728 |
| 11/12/2025 | $49.92 | $50.92 | $49.92 | $50.37 | 401,917 |
| 11/11/2025 | $49.71 | $50.02 | $49.52 | $49.92 | 286,600 |
| 11/10/2025 | $49.47 | $50.18 | $49.30 | $49.67 | 400,701 |
| 11/7/2025 | $49.41 | $49.71 | $48.98 | $49.46 | 368,700 |
| 11/6/2025 | $49.93 | $50.13 | $49.10 | $49.85 | 758,403 |
| 11/5/2025 | $49.49 | $50.48 | $49.44 | $50.21 | 609,920 |