FHI | Federated Herm-B | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Federated Herm-B (FHI)

NYSE

$64.59-$0.95 (-1.44%)

Price as of Nov 11, 2026 7:56 PM EST

$4.8B
Market Cap
34.66%
1-Year Change
Asset Management
Industry

1 Month
+16.63%

Low Price$54.58

High Price$65.34
3 Months
+4.40%

Low Price$54.58

High Price$65.34
1 Year
+34.66%

Low Price$46.35

High Price$65.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	65.09	65.80	64.32	65.53	+0.89%	851,714
11/09/2026	65.19	65.83	64.64	64.95	+1.50%	1,123,542
11/06/2026	62.82	64.44	62.66	63.99	+0.52%	1,010,780
11/06/2026	$0.38 Dividend
11/05/2026	66.10	66.98	62.62	63.66	-2.57%	744,874
11/04/2026	63.15	65.40	61.96	65.34	+5.74%	898,283
11/03/2026	62.08	62.97	61.70	61.79	-0.64%	1,094,249
11/02/2026	58.86	62.67	58.75	62.19	+6.98%	1,131,543
10/30/2026	58.19	59.33	57.12	58.13	+0.81%	1,424,749
10/29/2026	57.20	57.79	56.61	57.67	+2.17%	1,008,148
10/29/2026	$1.50 Earnings
10/28/2026	56.14	57.14	55.43	56.44	+0.83%	786,496
10/27/2026	56.93	56.94	55.88	55.98	-1.09%	691,868
10/26/2026	56.78	57.41	56.48	56.59	+0.21%	857,158
10/23/2026	56.92	57.13	55.63	56.47	-1.49%	759,399
10/22/2026	55.08	57.47	55.08	57.33	+2.85%	912,512
10/21/2026	55.96	56.21	55.52	55.74	+0.18%	676,739
10/20/2026	55.06	55.95	55.06	55.64	+1.30%	618,042
10/19/2026	55.50	55.70	54.89	54.92	-1.22%	485,177
10/16/2026	56.58	56.79	55.30	55.60	-0.96%	888,656
10/15/2026	55.00	56.28	54.37	56.13	+2.84%	1,125,605
10/14/2026	54.41	54.87	53.50	54.58	-0.25%	867,768
10/13/2026	56.08	56.27	54.49	54.72	-1.75%	1,162,467
10/12/2026	56.20	56.58	55.70	55.70	-0.87%	854,039
10/09/2026	56.61	56.61	55.57	56.18	+1.02%	958,561
10/08/2026	54.94	56.41	54.94	55.62	+0.18%	1,195,981
10/07/2026	55.60	56.18	54.99	55.52	-1.26%	679,240
10/06/2026	56.33	56.40	55.34	56.22	+0.11%	589,122
10/05/2026	55.66	56.64	55.28	56.16	+0.77%	568,224
10/02/2026	56.04	56.62	55.70	55.74	-0.16%	554,649
10/01/2026	55.57	56.07	54.98	55.83	-0.37%	689,746
09/30/2026	57.28	57.44	55.83	56.04	-2.00%	883,964
09/29/2026	57.21	57.58	56.66	57.18	-0.07%	480,622
09/28/2026	57.41	57.68	56.49	57.22	-0.45%	432,390
09/25/2026	57.38	57.69	56.79	57.48	+0.77%	445,778
09/24/2026	57.14	57.70	56.11	57.04	-0.31%	517,630
09/23/2026	56.53	58.11	56.48	57.22	+1.12%	609,674
09/22/2026	58.04	58.29	56.18	56.58	-2.17%	679,352
09/21/2026	57.12	57.98	56.85	57.83	+1.89%	446,704
09/18/2026	56.04	56.98	55.53	56.76	+1.31%	2,464,861
09/17/2026	57.05	57.41	55.98	56.03	-0.58%	635,647
09/16/2026	57.99	58.10	55.36	56.35	-2.68%	916,967
09/15/2026	58.43	58.43	57.07	57.90	-1.25%	783,344
09/14/2026	59.38	59.50	57.75	58.64	-0.97%	873,456
09/11/2026	61.29	61.29	59.17	59.22	-2.33%	674,372
09/10/2026	60.72	60.84	60.08	60.63	-0.31%	407,330
09/09/2026	60.59	60.98	59.96	60.82	-0.44%	409,855
09/08/2026	61.72	62.30	60.92	61.09	-1.52%	653,518
09/04/2026	61.02	62.49	60.84	62.03	+0.39%	433,265
09/03/2026	60.93	61.91	60.47	61.79	+2.35%	690,679
09/02/2026	62.12	62.37	60.36	60.37	-2.32%	505,971
09/01/2026	62.86	63.16	61.68	61.80	-2.33%	594,153
08/31/2026	63.93	64.21	63.21	63.27	-1.18%	736,774
08/28/2026	64.91	65.44	64.02	64.03	-0.69%	417,271
08/27/2026	64.45	65.10	64.02	64.48	-0.35%	457,162
08/26/2026	65.11	65.27	63.93	64.70	-0.46%	576,926
08/25/2026	64.43	65.15	63.98	65.00	+1.04%	377,662
08/24/2026	63.45	64.54	63.29	64.34	+1.60%	516,130
08/21/2026	63.10	63.57	62.62	63.32	+0.90%	454,058
08/20/2026	63.51	63.90	62.62	62.76	-1.33%	469,404
08/19/2026	64.47	64.48	63.23	63.60	+0.14%	447,626
08/18/2026	63.74	64.13	62.68	63.51	-0.41%	778,623
08/17/2026	63.43	64.28	63.26	63.77	+0.03%	550,310
08/14/2026	63.24	63.82	62.46	63.75	+0.91%	429,023
08/13/2026	62.82	63.23	61.61	63.17	+0.87%	561,969
08/12/2026	64.19	65.67	61.81	62.63	0.00%	490,533
08/11/2026	62.59	64.25	62.25	62.63	-0.22%	393,374
08/10/2026	62.81	63.58	62.39	62.77	-0.03%	371,482
08/07/2026	62.36	62.91	62.00	62.79	+0.46%	368,657
08/07/2026	$0.38 Dividend
08/06/2026	63.40	63.46	62.23	62.50	-1.28%	567,552
08/05/2026	66.40	66.40	63.12	63.31	-1.37%	788,465
08/04/2026	63.49	64.22	62.89	64.19	+1.60%	734,678
08/03/2026	59.77	63.23	59.77	63.18	+6.64%	838,684
07/31/2026	57.88	59.86	57.15	59.25	+0.82%	926,985
07/30/2026	59.07	59.54	58.28	58.76	-1.02%	663,799
07/30/2026	$1.38 Earnings
07/29/2026	59.52	60.28	59.28	59.36	-0.74%	600,826
07/28/2026	58.89	59.88	58.41	59.81	+2.21%	433,545
07/27/2026	58.11	58.75	57.68	58.51	+2.24%	474,826
07/24/2026	56.98	57.82	56.74	57.23	+1.06%	446,172
07/23/2026	56.30	56.76	56.28	56.63	-0.59%	391,994
07/22/2026	57.00	57.68	56.76	56.96	+0.28%	344,679
07/21/2026	57.25	57.49	56.36	56.81	-1.08%	536,154
07/20/2026	58.12	58.12	57.31	57.43	-0.97%	439,033
07/17/2026	58.57	59.09	57.80	57.99	-1.56%	362,411
07/16/2026	59.08	59.29	58.34	58.91	-0.63%	514,638
07/15/2026	58.65	59.91	58.63	59.29	+2.15%	676,064
07/14/2026	57.35	58.22	57.33	58.04	+1.07%	477,535
07/13/2026	59.21	59.29	57.10	57.43	-2.38%	662,602
07/10/2026	59.29	60.05	58.47	58.83	+1.14%	642,829
07/09/2026	56.88	58.64	56.72	58.17	+3.06%	770,336
07/08/2026	57.61	57.68	56.19	56.44	-2.06%	716,186
07/07/2026	58.08	58.76	57.40	57.63	+0.71%	853,236
07/06/2026	55.85	57.62	55.37	57.22	+2.31%	618,037
07/02/2026	55.48	56.33	55.16	55.93	+2.31%	831,222
07/01/2026	54.69	55.33	53.79	54.66	+0.18%	727,178
06/30/2026	55.83	56.82	54.55	54.56	-2.18%	657,354
06/29/2026	56.45	57.12	55.52	55.78	-1.88%	503,483
06/26/2026	56.30	57.12	55.93	56.85	+2.33%	505,345