FHI | Federated Herm-B | Historical Data

S&P 500$7,764.70
+1.49%
2m
DOW 30$52,048.83
+0.71%
2m
NASDAQ 100$30,482.35
+2.83%
2m
Russell 2000$285.58
+0.52%
2m
Russell 1000$422.48
+1.55%
2m
S&P 400$3,664.45
+0.38%
2m
S&P 600$1,695.26
+0.26%
2m

Federated Herm-B (FHI)

NYSE

$56.95-$1.23 (-2.11%)

Price as of Sep 22, 2026 4:00 PM EDT

$4.3B
Market Cap
13.89%
1-Year Change
Asset Management
Industry

1 Month
-8.67%

Low Price$56.36

High Price$65.39
3 Months
-0.91%

Low Price$54.89

High Price$65.39
1 Year
+13.89%

Low Price$46.07

High Price$65.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/21/2026	57.46	58.33	57.19	58.18	+1.89%	446,704
09/18/2026	56.37	57.32	55.86	57.10	+1.31%	2,464,861
09/17/2026	57.39	57.75	56.31	56.36	-0.58%	635,647
09/16/2026	58.34	58.45	55.69	56.69	-2.68%	916,967
09/15/2026	58.78	58.78	57.41	58.25	-1.25%	783,344
09/14/2026	59.73	59.86	58.09	58.99	-0.97%	873,456
09/11/2026	61.66	61.66	59.52	59.57	-2.33%	674,372
09/10/2026	61.08	61.20	60.44	60.99	-0.31%	407,330
09/09/2026	60.95	61.34	60.32	61.18	-0.44%	409,855
09/08/2026	62.09	62.67	61.28	61.45	-1.52%	653,518
09/04/2026	61.38	62.86	61.21	62.40	+0.39%	433,265
09/03/2026	61.29	62.28	60.84	62.16	+2.35%	690,679
09/02/2026	62.49	62.74	60.72	60.73	-2.32%	505,971
09/01/2026	63.24	63.54	62.05	62.17	-2.33%	594,153
08/31/2026	64.31	64.59	63.59	63.65	-1.18%	736,774
08/28/2026	65.30	65.83	64.40	64.41	-0.69%	417,271
08/27/2026	64.83	65.49	64.41	64.86	-0.35%	457,162
08/26/2026	65.50	65.66	64.31	65.09	-0.46%	576,926
08/25/2026	64.81	65.54	64.36	65.39	+1.04%	377,662
08/24/2026	63.83	64.93	63.67	64.72	+1.60%	516,130
08/21/2026	63.48	63.95	62.99	63.70	+0.90%	454,058
08/20/2026	63.89	64.28	62.99	63.13	-1.33%	469,404
08/19/2026	64.85	64.87	63.61	63.98	+0.14%	447,626
08/18/2026	64.12	64.52	63.05	63.89	-0.41%	778,623
08/17/2026	63.81	64.67	63.64	64.15	+0.03%	550,310
08/14/2026	63.62	64.20	62.83	64.13	+0.91%	429,023
08/13/2026	63.20	63.61	61.98	63.55	+0.87%	561,969
08/12/2026	64.57	66.06	62.18	63.00	0.00%	490,533
08/11/2026	62.96	64.63	62.62	63.00	-0.22%	393,374
08/10/2026	63.18	63.96	62.76	63.14	-0.03%	371,482
08/07/2026	62.73	63.29	62.37	63.16	+0.46%	368,657
08/07/2026	$0.38 Dividend
08/06/2026	63.77	63.84	62.60	62.87	-1.28%	567,552
08/05/2026	66.80	66.80	63.50	63.69	-1.37%	788,465
08/04/2026	63.87	64.60	63.27	64.57	+1.60%	734,678
08/03/2026	60.13	63.61	60.13	63.56	+6.64%	838,684
07/31/2026	58.23	60.22	57.49	59.60	+0.82%	926,985
07/30/2026	59.42	59.90	58.63	59.11	-1.02%	663,799
07/30/2026	$1.38 Earnings
07/29/2026	59.88	60.64	59.63	59.72	-0.74%	600,826
07/28/2026	59.24	60.24	58.75	60.17	+2.21%	433,545
07/27/2026	58.46	59.10	58.02	58.86	+2.24%	474,826
07/24/2026	57.32	58.16	57.08	57.57	+1.06%	446,172
07/23/2026	56.64	57.10	56.62	56.97	-0.59%	391,994
07/22/2026	57.34	58.03	57.09	57.30	+0.28%	344,679
07/21/2026	57.59	57.84	56.70	57.14	-1.08%	536,154
07/20/2026	58.47	58.47	57.65	57.77	-0.97%	439,033
07/17/2026	58.92	59.44	58.14	58.34	-1.56%	362,411
07/16/2026	59.43	59.64	58.69	59.26	-0.63%	514,638
07/15/2026	59.00	60.27	58.98	59.64	+2.15%	676,064
07/14/2026	57.69	58.57	57.67	58.39	+1.07%	477,535
07/13/2026	59.56	59.64	57.44	57.77	-2.38%	662,602
07/10/2026	59.64	60.41	58.81	59.18	+1.14%	642,829
07/09/2026	57.22	58.99	57.06	58.52	+3.06%	770,336
07/08/2026	57.95	58.03	56.53	56.78	-2.06%	716,186
07/07/2026	58.43	59.11	57.74	57.97	+0.71%	853,236
07/06/2026	56.18	57.96	55.70	57.56	+2.31%	618,037
07/02/2026	55.81	56.66	55.48	56.26	+2.31%	831,222
07/01/2026	55.02	55.66	54.11	54.99	+0.18%	727,178
06/30/2026	56.16	57.15	54.88	54.89	-2.18%	657,354
06/29/2026	56.79	57.46	55.85	56.11	-1.88%	503,483
06/26/2026	56.64	57.46	56.26	57.18	+2.33%	505,345
06/25/2026	56.50	57.13	55.28	55.88	-0.28%	535,253
06/24/2026	58.93	59.18	55.42	56.04	-4.84%	684,682
06/23/2026	59.28	59.56	58.72	58.89	-1.32%	416,047
06/22/2026	58.86	59.81	58.73	59.68	+1.64%	578,003
06/18/2026	59.47	59.47	58.21	58.72	-0.37%	1,486,719
06/17/2026	57.90	59.32	57.90	58.93	+0.92%	635,498
06/16/2026	58.38	58.69	57.71	58.40	+0.93%	504,884
06/15/2026	58.34	58.63	57.51	57.86	-0.07%	607,246
06/12/2026	57.93	58.53	57.64	57.90	+0.66%	376,891
06/11/2026	57.08	57.76	56.71	57.52	+0.94%	419,352
06/10/2026	57.15	58.10	56.67	56.99	-0.56%	685,038
06/09/2026	57.45	58.00	56.90	57.30	+1.23%	746,371
06/08/2026	57.10	57.65	56.54	56.61	-0.14%	815,150
06/05/2026	56.64	56.89	55.83	56.69	+0.18%	520,085
06/04/2026	56.43	57.33	55.79	56.59	+1.84%	537,026
06/03/2026	55.22	55.79	54.56	55.56	-0.37%	867,293
06/02/2026	55.94	56.36	55.30	55.77	+0.39%	1,302,792
06/01/2026	55.47	56.09	55.20	55.55	-0.30%	687,460
05/29/2026	55.18	56.44	54.88	55.72	+1.06%	1,209,592
05/28/2026	56.15	56.20	54.08	55.14	-2.50%	968,223
05/27/2026	55.59	56.85	55.27	56.55	+1.73%	744,014
05/26/2026	54.42	55.67	54.42	55.58	+2.03%	481,877
05/22/2026	53.64	54.66	53.53	54.48	+1.76%	569,250
05/21/2026	53.15	53.76	52.51	53.54	+0.19%	698,515
05/20/2026	53.62	54.04	52.44	53.44	+0.07%	782,541
05/19/2026	54.05	54.84	53.37	53.40	-1.29%	1,037,065
05/18/2026	53.85	55.33	53.74	54.09	+0.67%	918,287
05/15/2026	55.25	55.25	53.57	53.74	-2.93%	748,278
05/14/2026	55.86	56.00	54.93	55.36	-0.29%	656,113
05/13/2026	55.43	55.78	54.69	55.51	-0.52%	704,878
05/12/2026	55.26	55.92	54.60	55.80	+0.75%	575,616
05/11/2026	55.58	56.20	54.67	55.39	-0.41%	488,069
05/08/2026	53.90	55.62	53.07	55.61	+3.69%	796,386
05/08/2026	$0.38 Dividend
05/07/2026	54.99	55.27	53.29	53.64	-2.23%	745,950
05/06/2026	54.68	55.75	54.32	54.86	+0.93%	773,603
05/05/2026	53.35	55.12	53.16	54.36	+1.98%	977,813
05/04/2026	52.70	53.30	51.67	53.30	-0.22%	1,263,421