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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.89$70.81565,900——
2020-12-30$28.37$69.54386,500——
2020-12-29$28.14$68.98467,500——
2020-12-28$28.45$69.74370,000——
2020-12-24$28.53$69.93274,800——
2020-12-23$28.43$69.69779,100——
2020-12-22$28.77$70.52429,600——
2020-12-21$28.90$70.84746,200——
2020-12-18$29.26$71.722,197,900——
2020-12-17$29.34$71.92543,900——
2020-12-16$29.13$71.40637,300——
2020-12-15$29.24$71.67604,600——
2020-12-14$28.65$70.23579,800——
2020-12-11$29.59$72.53563,000——
2020-12-10$29.57$72.48442,600——
2020-12-09$29.66$72.70721,800——
2020-12-08$30.04$73.63773,200——
2020-12-07$29.17$71.50461,600——
2020-12-04$29.28$71.77572,200——
2020-12-03$29.30$71.821,007,600——
2020-12-02$27.25$66.79808,000——
2020-12-01$27.05$66.30707,400——
2020-11-30$26.84$65.79617,700——
2020-11-27$27.79$68.12264,900——
2020-11-25$28.00$68.63527,900——
2020-11-24$28.66$70.25826,500——
2020-11-23$27.49$67.38506,400——
2020-11-20$26.46$64.86632,900——
2020-11-19$26.89$65.91552,700——
2020-11-18$27.62$67.70622,000——
2020-11-17$28.41$69.64749,000——
2020-11-16$28.17$69.05710,400——
2020-11-13$27.56$67.55563,000——
2020-11-12$26.30$64.47972,500——
2020-11-11$26.58$65.15629,800——
2020-11-10$26.74$65.54653,100——
2020-11-09$26.16$64.12856,300——
2020-11-06$24.05$58.95555,200——
2020-11-05$24.21$59.34720,200——
2020-11-04$25.11$58.44669,400——
2020-11-03$25.20$58.65698,500——
2020-11-02$24.44$56.88653,600——
2020-10-30$23.90$55.62773,900——
2020-10-29$22.74$52.92916,300——
2020-10-28$22.68$52.78743,300——
2020-10-27$23.54$54.78502,000——
2020-10-26$24.27$56.48515,600——
2020-10-23$24.92$57.99621,400——
2020-10-22$24.82$57.76855,800——
2020-10-21$25.08$58.37797,400——
2020-10-20$25.59$59.55479,600——
2020-10-19$25.71$59.83575,500——
2020-10-16$26.57$61.83947,300——
2020-10-15$26.84$62.46632,600——
2020-10-14$26.10$60.74492,900——
2020-10-13$26.23$61.04926,500——
2020-10-12$26.12$60.79895,300——
2020-10-09$25.54$59.441,109,800——
2020-10-08$24.61$57.271,083,500——
2020-10-07$22.73$52.90511,600——
2020-10-06$22.06$51.34632,000——
2020-10-05$22.54$52.46681,200——
2020-10-02$21.94$51.06612,700——
2020-10-01$21.28$49.52568,900——
2020-09-30$21.51$50.06528,900——
2020-09-29$21.32$49.62479,900——
2020-09-28$21.81$50.76515,700——
2020-09-25$20.82$48.45784,800——
2020-09-24$20.69$48.15565,700——
2020-09-23$20.70$48.17637,700——
2020-09-22$21.13$49.17642,800——
2020-09-21$21.19$49.31645,300——
2020-09-18$22.46$52.271,441,200——
2020-09-17$22.46$52.27699,500——
2020-09-16$22.94$53.39607,500——
2020-09-15$22.55$52.48372,300——
2020-09-14$22.92$53.34442,500——
2020-09-11$22.48$52.32424,900——
2020-09-10$22.28$51.85553,000——
2020-09-09$23.09$53.74495,700——
2020-09-08$22.80$53.06713,300——
2020-09-04$23.50$54.69529,700——
2020-09-03$23.79$55.36454,400——
2020-09-02$24.54$57.11642,100——
2020-09-01$24.13$56.16529,500——
2020-08-31$23.91$55.64557,300——
2020-08-28$24.55$57.13403,800——
2020-08-27$24.83$57.78530,700——
2020-08-26$24.24$56.41345,200——
2020-08-25$24.87$57.88492,900——
2020-08-24$25.30$58.88442,200——
2020-08-21$24.83$57.78436,900——
2020-08-20$24.91$57.97446,400——
2020-08-19$25.58$59.53423,200——
2020-08-18$25.54$59.44686,300——
2020-08-17$25.92$60.32351,600——
2020-08-14$26.06$60.65743,900——
2020-08-13$26.37$61.37649,800——
2020-08-12$27.04$62.93585,600——
2020-08-11$26.57$61.83648,700——
2020-08-10$26.39$61.41417,100——
2020-08-07$26.44$61.53414,600——
2020-08-06$25.52$59.39540,800——
2020-08-05$25.96$59.79436,000——
2020-08-04$25.53$58.80710,000——
2020-08-03$26.31$60.59834,500——
2020-07-31$26.36$60.711,182,000——
2020-07-30$24.55$56.54870,800——
2020-07-29$24.68$56.84515,200——
2020-07-28$23.78$54.77749,400——
2020-07-27$24.02$55.32630,300——
2020-07-24$23.52$54.17493,000——
2020-07-23$23.62$54.40671,600——
2020-07-22$23.78$54.77856,100——
2020-07-21$23.46$54.03806,000——
2020-07-20$22.36$51.50485,400——
2020-07-17$22.70$52.28451,700——
2020-07-16$22.69$52.26403,000——
2020-07-15$23.02$53.02661,500——
2020-07-14$22.35$51.47970,000——
2020-07-13$21.79$50.18771,700——
2020-07-10$22.12$50.94943,200——
2020-07-09$21.54$49.61657,700——
2020-07-08$22.82$52.55634,100——
2020-07-07$22.86$52.65581,500——
2020-07-06$23.80$54.81396,500——
2020-07-02$23.30$53.66401,800——
2020-07-01$22.99$52.95425,200——
2020-06-30$23.70$54.58898,700——
2020-06-29$23.27$53.59685,500——
2020-06-26$22.16$51.032,130,600——
2020-06-25$23.44$53.98667,400——
2020-06-24$22.77$52.44580,300——
2020-06-23$23.86$54.95396,300——
2020-06-22$23.78$54.77566,900——
2020-06-19$23.89$55.021,494,400——
2020-06-18$23.80$54.81454,800——
2020-06-17$23.96$55.18484,600——
2020-06-16$24.21$55.76529,100——
2020-06-15$23.59$54.33572,000——
2020-06-12$23.40$53.89676,200——
2020-06-11$22.57$51.981,010,500——
2020-06-10$24.82$57.16842,000——
2020-06-09$25.58$58.91700,500——
2020-06-08$26.45$60.911,003,900——
2020-06-05$26.01$59.90712,000——
2020-06-04$24.93$57.41641,300——
2020-06-03$24.98$57.53776,700——
2020-06-02$23.18$53.38470,600——
2020-06-01$22.86$52.65685,300——
2020-05-29$22.14$50.99884,500——
2020-05-28$23.26$53.57445,600——
2020-05-27$24.16$55.64593,900——
2020-05-26$23.56$54.26530,300——
2020-05-22$21.74$50.07463,000——
2020-05-21$22.00$50.67742,700——
2020-05-20$22.36$51.50976,800——
2020-05-19$21.11$48.62436,500——
2020-05-18$21.54$49.61844,300——
2020-05-15$20.20$46.52763,000——
2020-05-14$20.94$48.22651,000——
2020-05-13$21.03$48.431,187,200——
2020-05-12$20.67$47.60865,500——
2020-05-11$22.43$51.66826,000——
2020-05-08$22.08$50.85723,200——
2020-05-07$22.07$50.21588,500——
2020-05-06$22.16$50.41767,100——
2020-05-05$22.07$50.21633,700——
2020-05-04$22.71$51.66734,500——
2020-05-01$21.39$48.66852,500——
2020-04-30$22.77$51.80686,000——
2020-04-29$22.85$51.981,064,200——
2020-04-28$22.60$51.41630,000——
2020-04-27$22.45$51.07514,800——
2020-04-24$20.76$47.23510,700——
2020-04-23$20.42$46.45575,500——
2020-04-22$20.77$47.25368,100——
2020-04-21$20.10$45.72620,300——
2020-04-20$20.66$47.00398,300——
2020-04-17$21.03$47.84511,200——
2020-04-16$19.72$44.86578,100——
2020-04-15$19.65$44.70603,600——
2020-04-14$20.21$45.97844,600——
2020-04-13$20.23$46.02492,700——
2020-04-09$21.34$48.54937,600——
2020-04-08$19.90$45.27969,200——
2020-04-07$19.59$44.56979,000——
2020-04-06$19.08$43.40813,500——
2020-04-03$17.69$40.24977,200——
2020-04-02$18.66$42.45785,700——
2020-04-01$17.79$40.47830,000——
2020-03-31$19.05$43.341,150,900——
2020-03-30$19.28$43.86802,500——
2020-03-27$18.14$41.271,509,500——
2020-03-26$18.90$42.991,057,300——
2020-03-25$16.05$36.511,113,100——
2020-03-24$14.94$33.991,072,800——
2020-03-23$13.07$29.731,180,800——
2020-03-20$15.90$36.171,392,400——
2020-03-19$18.51$42.11986,800——
2020-03-18$16.05$36.511,660,400——
2020-03-17$18.22$41.451,741,800——
2020-03-16$17.80$40.491,839,900——
2020-03-13$20.23$46.021,287,200——
2020-03-12$18.76$42.681,232,600——
2020-03-11$21.97$49.981,018,400——
2020-03-10$25.07$57.031,566,800——
2020-03-09$22.87$52.032,477,300——
2020-03-06$26.52$60.331,616,500——
2020-03-05$26.37$59.992,080,700——
2020-03-04$28.54$64.921,759,900——
2020-03-03$29.79$67.771,146,300——
2020-03-02$30.90$70.291,187,300——
2020-02-28$28.85$65.631,543,600——
2020-02-27$30.70$69.841,043,600——
2020-02-26$32.87$74.77671,700——
2020-02-25$33.11$75.32634,100——
2020-02-24$34.66$78.85598,200——
2020-02-21$35.61$81.01540,500——
2020-02-20$36.42$82.85530,900——
2020-02-19$36.60$83.26472,800——
2020-02-18$35.93$81.73461,200——
2020-02-14$35.57$80.92690,100——
2020-02-13$36.38$82.76441,100——
2020-02-12$36.16$82.26791,200——
2020-02-11$36.40$82.80672,300——
2020-02-10$36.38$82.76392,000——
2020-02-07$36.28$82.53449,400——
2020-02-06$37.23$84.69650,500——
2020-02-05$37.43$84.53820,600——
2020-02-04$37.45$84.58991,600——
2020-02-03$37.39$84.441,266,800——
2020-01-31$36.23$81.821,829,700——
2020-01-30$34.82$78.64651,100——
2020-01-29$34.15$77.12302,400——
2020-01-28$34.21$77.26349,000——
2020-01-27$34.11$77.03478,000——
2020-01-24$33.87$76.49435,600——
2020-01-23$34.41$77.71480,400——
2020-01-22$34.28$77.42351,400——
2020-01-21$33.85$76.45426,300——
2020-01-17$33.96$76.70299,200——
2020-01-16$34.42$77.73469,800——
2020-01-15$34.33$77.53594,600——
2020-01-14$34.19$77.22582,200——
2020-01-13$34.02$76.83479,700——
2020-01-10$33.23$75.05566,800——
2020-01-09$33.52$75.70603,900——
2020-01-08$33.44$75.52805,100——
2020-01-07$33.02$74.57529,600——
2020-01-06$32.54$73.49647,000——
2020-01-03$32.54$73.49401,600——
2020-01-02$32.85$74.19423,400——