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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.23$34.1415,200,000——
2012-12-28$19.84$33.481,389,100——
2012-12-27$19.94$33.651,843,300——
2012-12-26$20.35$34.34775,200——
2012-12-24$20.50$34.59384,300——
2012-12-21$20.23$34.142,146,500——
2012-12-20$20.66$34.861,278,100——
2012-12-19$20.45$34.51914,500——
2012-12-18$20.49$34.582,065,500——
2012-12-17$20.02$33.781,112,500——
2012-12-14$19.67$33.191,084,500——
2012-12-13$19.87$33.53826,100——
2012-12-12$20.32$34.29985,600——
2012-12-11$20.28$34.221,358,500——
2012-12-10$19.80$33.411,924,200——
2012-12-07$20.28$34.221,205,100——
2012-12-06$20.22$34.12768,000——
2012-12-05$20.04$33.82754,000——
2012-12-04$19.87$33.53514,900——
2012-12-03$20.17$34.041,054,800——
2012-11-30$19.85$33.50805,700——
2012-11-29$19.75$33.33885,200——
2012-11-28$19.84$33.48841,500——
2012-11-27$19.68$33.21904,700——
2012-11-26$19.80$33.41741,700——
2012-11-23$19.67$33.19180,600——
2012-11-21$19.45$32.82653,200——
2012-11-20$19.47$32.861,026,000——
2012-11-19$19.39$32.72918,000——
2012-11-16$18.99$32.051,310,300——
2012-11-15$18.81$31.741,298,800——
2012-11-14$18.43$31.101,879,300——
2012-11-13$19.34$32.641,600,500——
2012-11-12$19.58$33.04841,500——
2012-11-09$19.70$33.241,087,700——
2012-11-08$19.83$33.46902,200——
2012-11-07$20.03$33.801,363,500——
2012-11-06$20.61$34.781,635,400——
2012-11-05$22.15$34.421,062,600——
2012-11-02$22.23$34.551,303,700——
2012-11-01$22.67$35.231,539,500——
2012-10-31$23.24$36.122,937,400——
2012-10-26$22.03$34.241,980,400——
2012-10-25$20.69$32.16910,900——
2012-10-24$20.62$32.05665,100——
2012-10-23$20.40$31.70683,500——
2012-10-22$20.77$32.28611,500——
2012-10-19$20.97$32.59669,200——
2012-10-18$21.35$33.18817,000——
2012-10-17$21.52$33.45394,100——
2012-10-16$21.07$32.75516,200——
2012-10-15$20.77$32.28554,400——
2012-10-12$20.44$31.77564,900——
2012-10-11$20.59$32.00396,500——
2012-10-10$20.63$32.06428,000——
2012-10-09$20.63$32.061,154,000——
2012-10-08$20.78$32.30757,900——
2012-10-05$20.92$32.51725,500——
2012-10-04$21.12$32.82788,100——
2012-10-03$20.65$32.09608,300——
2012-10-02$20.63$32.061,267,800——
2012-10-01$20.78$32.30874,700——
2012-09-28$20.69$32.161,328,900——
2012-09-27$21.17$32.90716,600——
2012-09-26$21.13$32.84550,100——
2012-09-25$21.30$33.101,026,300——
2012-09-24$21.47$33.37648,900——
2012-09-21$21.87$33.991,132,200——
2012-09-20$22.00$34.191,199,100——
2012-09-19$21.85$33.96807,800——
2012-09-18$21.78$33.85678,000——
2012-09-17$21.56$33.511,152,800——
2012-09-14$21.75$33.801,417,400——
2012-09-13$21.71$33.741,309,900——
2012-09-12$21.67$33.68953,900——
2012-09-11$21.03$32.68840,300——
2012-09-10$20.92$32.51774,000——
2012-09-07$21.66$33.66382,100——
2012-09-06$21.58$33.54634,700——
2012-09-05$21.28$33.07719,400——
2012-09-04$21.18$32.92813,900——
2012-08-31$21.22$32.98968,800——
2012-08-30$21.26$33.04978,100——
2012-08-29$21.50$33.411,754,100——
2012-08-28$21.50$33.411,174,600——
2012-08-27$21.16$32.891,737,900——
2012-08-24$21.57$33.522,232,500——
2012-08-23$21.51$33.434,069,600——
2012-08-22$20.62$32.051,391,800——
2012-08-21$20.23$31.441,143,200——
2012-08-20$19.81$30.79799,200——
2012-08-17$20.21$31.41749,300——
2012-08-16$20.36$31.64851,600——
2012-08-15$20.19$31.38733,600——
2012-08-14$20.10$31.24785,200——
2012-08-13$20.30$31.55721,200——
2012-08-10$20.51$31.88638,700——
2012-08-09$20.46$31.80620,800——
2012-08-08$20.41$31.72649,800——
2012-08-07$20.49$31.84676,400——
2012-08-06$20.22$31.43713,900——
2012-08-03$20.41$31.35985,900——
2012-08-02$19.74$30.32728,000——
2012-08-01$20.00$30.721,467,100——
2012-07-31$20.11$30.891,350,700——
2012-07-30$19.99$30.701,165,200——
2012-07-27$19.97$30.671,429,300——
2012-07-26$19.93$30.611,298,800——
2012-07-25$19.76$30.353,189,900——
2012-07-24$19.69$30.241,314,600——
2012-07-23$20.44$31.39838,000——
2012-07-20$20.71$31.81582,300——
2012-07-19$21.26$32.651,011,200——
2012-07-18$22.11$33.96756,500——
2012-07-17$22.18$34.07429,400——
2012-07-16$22.03$33.84299,300——
2012-07-13$22.26$34.19671,800——
2012-07-12$21.74$33.39516,500——
2012-07-11$21.73$33.37444,600——
2012-07-10$21.63$33.22807,400——
2012-07-09$21.33$32.76555,000——
2012-07-06$21.53$33.07747,000——
2012-07-05$21.65$33.25441,500——
2012-07-03$21.99$33.77374,800——
2012-07-02$22.06$33.881,134,600——
2012-06-29$21.85$33.561,279,800——
2012-06-28$20.94$32.161,308,700——
2012-06-27$20.73$31.841,061,100——
2012-06-26$20.67$31.751,013,300——
2012-06-25$20.81$31.96907,200——
2012-06-22$21.11$32.421,366,000——
2012-06-21$21.07$32.361,706,900——
2012-06-20$21.82$33.51638,100——
2012-06-19$21.92$33.67743,400——
2012-06-18$21.86$33.57529,200——
2012-06-15$21.76$33.42923,300——
2012-06-14$21.59$33.161,027,900——
2012-06-13$20.98$32.221,591,200——
2012-06-12$20.80$31.951,347,800——
2012-06-11$19.81$30.43593,200——
2012-06-08$20.10$30.87908,000——
2012-06-07$19.85$30.491,194,200——
2012-06-06$20.43$31.38716,500——
2012-06-05$19.20$29.49707,900——
2012-06-04$18.75$28.80966,100——
2012-06-01$18.96$29.121,379,000——
2012-05-31$20.09$30.861,090,600——
2012-05-30$20.08$30.84985,400——
2012-05-29$20.36$31.271,121,600——
2012-05-25$19.81$30.43649,700——
2012-05-24$19.72$30.29958,300——
2012-05-23$19.60$30.101,450,400——
2012-05-22$19.86$30.50821,400——
2012-05-21$20.04$30.78797,300——
2012-05-18$19.69$30.24854,600——
2012-05-17$20.09$30.86986,300——
2012-05-16$20.70$31.79983,400——
2012-05-15$20.68$31.76926,800——
2012-05-14$21.41$32.881,045,300——
2012-05-11$21.40$32.87751,900——
2012-05-10$21.19$32.551,014,100——
2012-05-09$21.63$33.221,067,400——
2012-05-08$21.28$32.68871,000——
2012-05-07$21.39$32.85855,900——
2012-05-04$21.86$33.57946,400——
2012-05-03$22.32$33.91861,400——
2012-05-02$22.20$33.731,327,400——
2012-05-01$22.35$33.96992,300——
2012-04-30$22.08$33.551,111,100——
2012-04-27$21.67$32.92929,200——
2012-04-26$21.38$32.48945,600——
2012-04-25$21.09$32.04777,200——
2012-04-24$20.64$31.36690,500——
2012-04-23$20.47$31.10870,500——
2012-04-20$20.61$31.31738,400——
2012-04-19$20.59$31.281,250,700——
2012-04-18$20.71$31.471,208,200——
2012-04-17$21.13$32.101,424,400——
2012-04-16$20.73$31.501,044,900——
2012-04-13$20.62$31.331,208,800——
2012-04-12$21.46$32.611,130,100——
2012-04-11$21.31$32.381,632,600——
2012-04-10$20.89$31.742,014,500——
2012-04-09$22.42$34.061,023,500——
2012-04-05$22.69$34.47935,500——
2012-04-04$22.65$34.411,232,200——
2012-04-03$22.84$34.70848,400——
2012-04-02$22.89$34.781,025,500——
2012-03-30$22.41$34.051,233,200——
2012-03-29$22.63$34.38874,600——
2012-03-28$23.12$35.131,136,100——
2012-03-27$23.23$35.29674,200——
2012-03-26$23.45$35.63811,500——
2012-03-23$22.81$34.661,238,100——
2012-03-22$23.03$34.99820,400——
2012-03-21$23.20$35.251,227,800——
2012-03-20$23.03$34.992,209,000——
2012-03-19$23.39$35.542,481,000——
2012-03-16$22.80$34.641,967,200——
2012-03-15$22.01$33.441,315,400——
2012-03-14$21.57$32.771,017,300——
2012-03-13$21.86$33.211,508,200——
2012-03-12$20.89$31.741,083,200——
2012-03-09$20.53$31.191,612,400——
2012-03-08$19.87$30.193,205,900——
2012-03-07$19.48$29.602,118,500——
2012-03-06$19.44$29.541,659,000——
2012-03-05$19.97$30.341,700,300——
2012-03-02$20.35$30.92841,200——
2012-03-01$20.68$31.421,540,300——
2012-02-29$20.49$31.131,246,300——
2012-02-28$20.36$30.93707,900——
2012-02-27$19.99$30.371,126,000——
2012-02-24$20.05$30.462,069,700——
2012-02-23$20.62$31.333,627,600——
2012-02-22$19.47$29.581,610,800——
2012-02-21$18.99$28.851,407,700——
2012-02-17$18.83$28.611,075,600——
2012-02-16$18.41$27.971,416,700——
2012-02-15$18.11$27.522,444,900——
2012-02-14$18.26$27.741,703,900——
2012-02-13$17.88$27.171,092,200——
2012-02-10$17.75$26.971,204,400——
2012-02-09$17.71$26.911,562,500——
2012-02-08$17.77$27.002,243,100——
2012-02-07$18.03$27.392,719,300——
2012-02-06$18.65$28.341,274,000——
2012-02-03$18.92$28.382,557,600——
2012-02-02$18.26$27.392,316,200——
2012-02-01$17.53$26.301,664,300——
2012-01-31$17.08$25.621,951,500——
2012-01-30$17.19$25.792,277,200——
2012-01-27$17.60$26.403,656,700——
2012-01-26$18.71$28.071,987,000——
2012-01-25$18.54$27.812,452,200——
2012-01-24$18.65$27.981,095,500——
2012-01-23$18.58$27.871,535,500——
2012-01-20$18.43$27.651,605,800——
2012-01-19$18.27$27.411,399,500——
2012-01-18$17.93$26.901,382,200——
2012-01-17$17.48$26.221,699,200——
2012-01-13$17.26$25.891,407,800——
2012-01-12$17.66$26.491,849,500——
2012-01-11$17.38$26.072,751,800——
2012-01-10$17.38$26.071,657,600——
2012-01-09$17.25$25.883,225,400——
2012-01-06$17.13$25.705,730,300——
2012-01-05$16.53$24.803,668,300——
2012-01-04$16.28$24.423,064,800——
2012-01-03$15.83$23.752,459,400——