NYSE:FHI | Historical Stock Price | FEDERATED HERMES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.10$17.00$31.74$59.25$110.62$206.541998-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$30.40$32.31286,000——
2004-12-30$30.65$32.57250,800——
2004-12-29$30.58$32.50187,600——
2004-12-28$30.80$32.73139,800——
2004-12-27$30.47$32.38170,500——
2004-12-23$30.77$32.70276,900——
2004-12-22$30.98$32.92327,000——
2004-12-21$30.83$32.76523,500——
2004-12-20$30.87$32.81286,300——
2004-12-17$30.80$32.73697,700——
2004-12-16$31.20$33.16393,900——
2004-12-15$31.34$33.31375,300——
2004-12-14$31.10$33.05532,400——
2004-12-13$31.04$32.99414,000——
2004-12-10$31.14$33.09806,600——
2004-12-09$30.70$32.63477,800——
2004-12-08$30.75$32.68466,900——
2004-12-07$30.58$32.50649,800——
2004-12-06$30.60$32.521,140,700——
2004-12-03$29.80$31.67497,200——
2004-12-02$29.68$31.54215,900——
2004-12-01$29.99$31.87333,100——
2004-11-30$29.42$31.27290,600——
2004-11-29$29.35$31.19385,600——
2004-11-26$29.47$31.32150,800——
2004-11-24$29.39$31.23211,500——
2004-11-23$29.20$31.03394,400——
2004-11-22$29.15$30.98197,200——
2004-11-19$29.04$30.86416,300——
2004-11-18$29.70$31.56296,200——
2004-11-17$29.71$31.57536,300——
2004-11-16$29.50$31.35564,300——
2004-11-15$29.57$31.43510,600——
2004-11-12$29.80$31.67589,600——
2004-11-11$29.53$31.38491,400——
2004-11-10$29.05$30.87328,800——
2004-11-09$28.97$30.79358,400——
2004-11-08$28.79$30.60416,500——
2004-11-05$29.00$30.82512,500——
2004-11-04$29.05$30.87434,000——
2004-11-03$28.84$30.52465,400——
2004-11-02$28.88$30.56301,400——
2004-11-01$28.90$30.58548,200——
2004-10-29$28.99$30.681,509,300——
2004-10-28$27.80$29.42429,600——
2004-10-27$28.02$29.65514,100——
2004-10-26$27.54$29.14494,100——
2004-10-25$27.35$28.94325,600——
2004-10-22$27.53$29.13415,000——
2004-10-21$27.79$29.41515,500——
2004-10-20$27.70$29.31322,700——
2004-10-19$27.68$29.29265,800——
2004-10-18$27.97$29.60186,600——
2004-10-15$27.88$29.50211,700——
2004-10-14$27.84$29.46531,700——
2004-10-13$28.28$29.92303,200——
2004-10-12$28.44$30.09424,400——
2004-10-11$28.32$29.97310,200——
2004-10-08$28.27$29.91499,100——
2004-10-07$28.62$30.28425,100——
2004-10-06$29.14$30.83463,800——
2004-10-05$29.12$30.81411,800——
2004-10-04$29.62$31.34474,400——
2004-10-01$28.78$30.451,093,400——
2004-09-30$28.44$30.09589,200——
2004-09-29$28.49$30.15344,900——
2004-09-28$28.42$30.07394,200——
2004-09-27$28.33$29.98498,400——
2004-09-24$28.44$30.09513,800——
2004-09-23$28.34$29.99746,200——
2004-09-22$28.91$30.59455,800——
2004-09-21$29.47$31.18364,800——
2004-09-20$29.28$30.98240,600——
2004-09-17$29.54$31.26273,800——
2004-09-16$29.63$31.35234,000——
2004-09-15$29.58$31.30251,200——
2004-09-14$29.97$31.71243,700——
2004-09-13$29.72$31.45448,900——
2004-09-10$29.64$31.36269,400——
2004-09-09$29.32$31.02505,900——
2004-09-08$29.81$31.54264,800——
2004-09-07$29.90$31.64311,100——
2004-09-03$29.33$31.04234,400——
2004-09-02$29.54$31.26225,700——
2004-09-01$29.05$30.74350,800——
2004-08-31$28.85$30.53301,200——
2004-08-30$28.78$30.45310,900——
2004-08-27$29.02$30.71360,200——
2004-08-26$29.33$31.04394,300——
2004-08-25$29.39$31.10208,300——
2004-08-24$28.89$30.57392,600——
2004-08-23$28.90$30.58279,100——
2004-08-20$28.90$30.58320,200——
2004-08-19$28.63$30.29292,000——
2004-08-18$29.06$30.75271,200——
2004-08-17$28.63$30.29226,400——
2004-08-16$28.65$30.32213,000——
2004-08-13$28.11$29.74390,100——
2004-08-12$28.04$29.67229,300——
2004-08-11$28.26$29.90392,500——
2004-08-10$28.18$29.82327,000——
2004-08-09$27.64$29.25799,200——
2004-08-06$26.88$28.44970,600——
2004-08-05$27.79$29.41418,600——
2004-08-04$28.41$30.06551,300——
2004-08-03$28.31$29.85715,100——
2004-08-02$28.54$30.09505,400——
2004-07-30$28.11$29.64413,500——
2004-07-29$28.14$29.67894,300——
2004-07-28$27.72$29.23814,800——
2004-07-27$28.37$29.911,328,200——
2004-07-26$28.34$29.88276,400——
2004-07-23$28.49$30.04315,500——
2004-07-22$28.63$30.19392,800——
2004-07-21$28.72$30.28324,700——
2004-07-20$29.00$30.58342,000——
2004-07-19$28.50$30.05276,600——
2004-07-16$28.49$30.04276,900——
2004-07-15$28.72$30.28250,400——
2004-07-14$28.82$30.39358,800——
2004-07-13$29.06$30.64308,300——
2004-07-12$29.26$30.85215,400——
2004-07-09$29.05$30.63322,000——
2004-07-08$29.00$30.58442,900——
2004-07-07$29.09$30.67353,200——
2004-07-06$29.35$30.94423,800——
2004-07-02$29.70$31.31541,400——
2004-07-01$29.65$31.261,715,100——
2004-06-30$30.34$31.99442,600——
2004-06-29$30.60$32.26359,200——
2004-06-28$30.46$32.11229,700——
2004-06-25$30.60$32.26367,900——
2004-06-24$30.45$32.10648,800——
2004-06-23$30.88$32.56412,900——
2004-06-22$30.85$32.53377,300——
2004-06-21$30.52$32.18203,300——
2004-06-18$30.66$32.33314,700——
2004-06-17$30.61$32.27339,300——
2004-06-16$30.76$32.43237,700——
2004-06-15$30.60$32.26310,900——
2004-06-14$30.55$32.21371,900——
2004-06-10$30.83$32.50270,700——
2004-06-09$31.12$32.81233,700——
2004-06-08$31.21$32.91500,500——
2004-06-07$31.41$33.12266,700——
2004-06-04$30.93$32.611,100,800——
2004-06-03$30.26$31.90648,000——
2004-06-02$29.92$31.55331,100——
2004-06-01$29.87$31.49445,400——
2004-05-28$29.78$31.40566,400——
2004-05-27$29.73$31.35427,600——
2004-05-26$29.16$30.74594,100——
2004-05-25$29.13$30.71391,200——
2004-05-24$28.49$30.04364,300——
2004-05-21$28.37$29.91418,600——
2004-05-20$28.41$29.95405,100——
2004-05-19$28.76$30.32424,400——
2004-05-18$28.35$29.89485,100——
2004-05-17$28.17$29.70541,900——
2004-05-14$28.38$29.92323,000——
2004-05-13$28.60$30.15319,500——
2004-05-12$28.68$30.24819,300——
2004-05-11$28.55$30.10744,600——
2004-05-10$28.31$29.85901,100——
2004-05-07$28.25$29.78608,600——
2004-05-06$28.75$30.31524,800——
2004-05-05$29.25$30.84597,800——
2004-05-04$28.82$30.28872,600——
2004-05-03$29.15$30.62703,300——
2004-04-30$29.40$30.89451,400——
2004-04-29$29.61$31.11638,900——
2004-04-28$29.46$30.95722,800——
2004-04-27$29.69$31.19415,000——
2004-04-26$29.78$31.29628,100——
2004-04-23$29.80$31.31567,800——
2004-04-22$29.75$31.26730,600——
2004-04-21$29.73$31.231,264,500——
2004-04-20$30.02$31.541,117,500——
2004-04-19$30.42$31.96591,200——
2004-04-16$30.97$32.54631,100——
2004-04-15$30.17$31.70589,300——
2004-04-14$30.40$31.94670,200——
2004-04-13$30.49$32.03895,800——
2004-04-12$31.75$33.36298,500——
2004-04-08$31.66$33.26401,300——
2004-04-07$32.14$33.77482,000——
2004-04-06$31.93$33.55384,300——
2004-04-05$32.00$33.62519,900——
2004-04-02$31.96$33.58668,300——
2004-04-01$32.00$33.62726,000——
2004-03-31$31.43$33.02362,800——
2004-03-30$31.46$33.05700,400——
2004-03-29$31.85$33.46314,900——
2004-03-26$31.64$33.24227,200——
2004-03-25$31.67$33.27256,200——
2004-03-24$31.49$33.08366,100——
2004-03-23$31.76$33.37571,900——
2004-03-22$31.43$33.02628,700——
2004-03-19$32.51$34.15351,000——
2004-03-18$32.62$34.27244,500——
2004-03-17$32.90$34.56254,500——
2004-03-16$32.49$34.13405,500——
2004-03-15$32.43$34.07496,100——
2004-03-12$32.32$33.96209,100——
2004-03-11$32.02$33.64424,700——
2004-03-10$32.97$34.64426,800——
2004-03-09$33.33$35.02305,000——
2004-03-08$33.58$35.28357,900——
2004-03-05$33.59$35.29371,800——
2004-03-04$33.07$34.74449,500——
2004-03-03$33.58$35.28638,900——
2004-03-02$32.85$34.51307,300——
2004-03-01$32.65$34.30364,000——
2004-02-27$32.27$33.90570,300——
2004-02-26$32.41$34.05492,700——
2004-02-25$31.98$33.60424,900——
2004-02-24$32.13$33.76576,100——
2004-02-23$31.67$33.27303,100——
2004-02-20$31.73$33.34349,400——
2004-02-19$31.99$33.61434,700——
2004-02-18$32.11$33.73384,600——
2004-02-17$32.10$33.63701,400——
2004-02-13$31.67$33.18449,100——
2004-02-12$31.07$32.561,435,400——
2004-02-11$31.93$33.461,198,100——
2004-02-10$31.92$33.45995,200——
2004-02-09$31.53$33.041,104,300——
2004-02-06$30.90$32.38449,000——
2004-02-05$30.58$32.04318,400——
2004-02-04$31.10$32.59695,500——
2004-02-03$31.91$33.44471,800——
2004-02-02$31.20$32.69401,200——
2004-01-30$30.89$32.37422,700——
2004-01-29$31.10$32.59250,600——
2004-01-28$31.08$32.57415,300——
2004-01-27$31.52$33.03229,900——
2004-01-26$31.54$33.05144,000——
2004-01-23$31.32$32.82499,500——
2004-01-22$30.92$32.401,155,700——
2004-01-21$32.00$33.53348,800——
2004-01-20$31.75$33.27269,800——
2004-01-16$31.55$33.06376,200——
2004-01-15$31.64$33.15373,700——
2004-01-14$31.54$33.05308,000——
2004-01-13$31.75$33.27432,900——
2004-01-12$31.84$33.36448,000——
2004-01-09$31.25$32.74601,800——
2004-01-08$31.39$32.89729,000——
2004-01-07$30.54$32.00509,400——
2004-01-06$30.30$31.75723,000——
2004-01-05$30.04$31.481,256,300——
2004-01-02$28.82$30.201,242,700——