Federated Hermes, Inc. - Price History
Monthly price history for FHI (Federated Hermes, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.40 | $34.40 |
| March 2024 | $36.12 | $36.12 |
| February 2024 | $35.23 | $35.23 |
| January 2024 | $34.68 | $34.96 |
| December 2023 | $33.59 | $33.86 |
| November 2023 | $31.57 | $31.82 |
| October 2023 | $31.18 | $31.70 |
| September 2023 | $33.31 | $33.87 |
| August 2023 | $34.16 | $34.76 |
| July 2023 | $32.96 | $33.83 |
| June 2023 | $34.93 | $35.85 |
| May 2023 | $33.54 | $34.43 |
| April 2023 | $40.04 | $41.39 |
| March 2023 | $38.83 | $40.14 |
| February 2023 | $38.06 | $39.35 |
| January 2023 | $37.76 | $39.30 |
| December 2022 | $34.89 | $36.31 |
| November 2022 | $36.47 | $37.96 |
| October 2022 | $33.13 | $34.75 |
| September 2022 | $31.58 | $33.12 |
| August 2022 | $32.48 | $34.06 |
| July 2022 | $32.27 | $34.11 |
| June 2022 | $30.07 | $31.79 |
| May 2022 | $32.13 | $33.97 |
| April 2022 | $26.70 | $28.48 |
| March 2022 | $31.93 | $34.06 |
| February 2022 | $30.63 | $32.67 |
| January 2022 | $30.78 | $33.11 |
| December 2021 | $34.94 | $37.58 |
| November 2021 | $31.34 | $33.71 |
| October 2021 | $30.73 | $33.31 |
| September 2021 | $29.98 | $32.50 |
| August 2021 | $31.21 | $33.83 |
| July 2021 | $29.67 | $32.44 |
| June 2021 | $31.01 | $33.91 |
| May 2021 | $29.08 | $31.80 |
| April 2021 | $26.12 | $28.80 |
| March 2021 | $28.38 | $31.30 |
| February 2021 | $24.23 | $26.72 |
| January 2021 | $24.25 | $27 |
| December 2020 | $25.94 | $28.89 |
| November 2020 | $24.10 | $26.84 |
| October 2020 | $20.38 | $23.90 |
| September 2020 | $18.34 | $21.51 |
| August 2020 | $20.39 | $23.91 |
| July 2020 | $22.24 | $26.36 |
| June 2020 | $20 | $23.70 |
| May 2020 | $18.68 | $22.14 |
| April 2020 | $18.98 | $22.77 |
| March 2020 | $15.88 | $19.05 |
| February 2020 | $24.04 | $28.85 |
| January 2020 | $29.98 | $36.23 |
| December 2019 | $26.96 | $32.59 |
| November 2019 | $27.73 | $33.52 |
| October 2019 | $26.22 | $31.94 |
| September 2019 | $26.60 | $32.41 |
| August 2019 | $26.30 | $32.04 |
| July 2019 | $28.29 | $34.75 |
| June 2019 | $26.46 | $32.50 |
| May 2019 | $24.86 | $30.53 |
| April 2019 | $24.81 | $30.73 |
| March 2019 | $23.66 | $29.31 |
| February 2019 | $24.02 | $29.75 |
| January 2019 | $20.88 | $26.13 |
| December 2018 | $21.22 | $26.55 |
| November 2018 | $21.16 | $26.48 |
| October 2018 | $19.50 | $24.67 |
| September 2018 | $19.07 | $24.12 |
| August 2018 | $18.31 | $23.16 |
| July 2018 | $18.91 | $24.20 |
| June 2018 | $18.22 | $23.32 |
| May 2018 | $18.96 | $24.27 |
| April 2018 | $20.46 | $26.47 |
| March 2018 | $25.82 | $33.40 |
| February 2018 | $25.19 | $32.58 |
| January 2018 | $26.61 | $34.68 |
| December 2017 | $27.68 | $36.08 |
| November 2017 | $25.75 | $33.56 |
| October 2017 | $23.65 | $31.07 |
| September 2017 | $22.61 | $29.70 |
| August 2017 | $20.79 | $27.31 |
| July 2017 | $21.75 | $28.83 |
| June 2017 | $21.31 | $28.25 |
| May 2017 | $20.04 | $26.56 |
| April 2017 | $20.04 | $26.82 |
| March 2017 | $19.68 | $26.34 |
| February 2017 | $20.30 | $27.17 |
| January 2017 | $19.25 | $26.01 |
| December 2016 | $20.93 | $28.28 |
| November 2016 | $20.35 | $27.49 |
| October 2016 | $19.02 | $27 |
| September 2016 | $20.88 | $29.63 |
| August 2016 | $22.76 | $32.30 |
| July 2016 | $22.07 | $31.57 |
| June 2016 | $20.12 | $28.78 |
| May 2016 | $22.59 | $32.32 |
| April 2016 | $21.91 | $31.60 |
| March 2016 | $20 | $28.85 |
| February 2016 | $18.14 | $26.17 |
| January 2016 | $17.35 | $25.29 |
| December 2015 | $19.65 | $28.65 |
| November 2015 | $21.48 | $31.32 |
| October 2015 | $20.91 | $30.73 |
| September 2015 | $19.66 | $28.90 |
| August 2015 | $21.09 | $31 |
| July 2015 | $22.77 | $33.71 |
| June 2015 | $22.62 | $33.49 |
| May 2015 | $23.51 | $34.80 |
| April 2015 | $23.07 | $34.40 |
| March 2015 | $22.72 | $33.89 |
| February 2015 | $22.08 | $32.93 |
| January 2015 | $21.04 | $31.61 |
| December 2014 | $21.91 | $32.93 |
| November 2014 | $20.92 | $31.44 |
| October 2014 | $20.64 | $31.27 |
| September 2014 | $19.38 | $29.36 |
| August 2014 | $20.26 | $30.69 |
| July 2014 | $18.47 | $28.22 |
| June 2014 | $20.23 | $30.92 |
| May 2014 | $18.50 | $28.27 |
| April 2014 | $18.51 | $28.54 |
| March 2014 | $19.81 | $30.54 |
| February 2014 | $17.77 | $27.40 |
| January 2014 | $17.28 | $26.89 |
| December 2013 | $18.50 | $28.80 |
| November 2013 | $17.53 | $27.29 |
| October 2013 | $17.26 | $27.12 |
| September 2013 | $17.29 | $27.16 |
| August 2013 | $17.29 | $27.16 |
| July 2013 | $18.32 | $29.03 |
| June 2013 | $17.30 | $27.41 |
| May 2013 | $17.46 | $27.67 |
| April 2013 | $14.34 | $22.96 |
| March 2013 | $14.78 | $23.67 |
| February 2013 | $14.50 | $23.22 |
| January 2013 | $14.63 | $23.66 |
| December 2012 | $12.51 | $20.23 |
| November 2012 | $12.27 | $19.85 |
| October 2012 | $13.23 | $23.24 |
| September 2012 | $11.78 | $20.69 |
| August 2012 | $12.08 | $21.22 |
| July 2012 | $11.32 | $20.11 |
| June 2012 | $12.30 | $21.85 |
| May 2012 | $11.30 | $20.09 |
| April 2012 | $12.29 | $22.08 |
| March 2012 | $12.47 | $22.41 |
| February 2012 | $11.40 | $20.49 |
| January 2012 | $9.39 | $17.08 |
| December 2011 | $8.33 | $15.15 |
| November 2011 | $8.72 | $15.87 |
| October 2011 | $10.61 | $19.54 |
| September 2011 | $9.52 | $17.53 |
| August 2011 | $9.61 | $17.71 |
| July 2011 | $11.47 | $21.37 |
| June 2011 | $12.79 | $23.84 |
| May 2011 | $13.75 | $25.63 |
| April 2011 | $13.70 | $25.78 |
| March 2011 | $14.22 | $26.75 |
| February 2011 | $14.65 | $27.56 |
| January 2011 | $14.27 | $27.08 |
| December 2010 | $13.79 | $26.17 |
| November 2010 | $12.49 | $23.71 |
| October 2010 | $13 | $24.91 |
| September 2010 | $11.88 | $22.76 |
| August 2010 | $10.88 | $20.85 |
| July 2010 | $10.95 | $21.22 |
| June 2010 | $10.68 | $20.71 |
| May 2010 | $11.46 | $22.21 |
| April 2010 | $12.32 | $24.12 |
| March 2010 | $13.47 | $26.38 |
| February 2010 | $12.77 | $25.01 |
| January 2010 | $12.23 | $25.38 |
| December 2009 | $13.26 | $27.50 |
| November 2009 | $12.43 | $25.78 |
| October 2009 | $12.54 | $26.25 |
| September 2009 | $12.60 | $26.37 |
| August 2009 | $12.54 | $26.25 |
| July 2009 | $12.27 | $25.93 |
| June 2009 | $11.40 | $24.09 |
| May 2009 | $11.84 | $25.03 |
| April 2009 | $10.72 | $22.88 |
| March 2009 | $10.42 | $22.26 |
| February 2009 | $8.83 | $18.86 |
| January 2009 | $9.03 | $19.52 |
| December 2008 | $7.85 | $16.96 |
| November 2008 | $9.18 | $19.85 |
| October 2008 | $11.09 | $24.20 |
| September 2008 | $13.22 | $28.85 |
| August 2008 | $14.11 | $33.44 |
| July 2008 | $13.76 | $32.86 |
| June 2008 | $14.41 | $34.42 |
| May 2008 | $15.42 | $36.81 |
| April 2008 | $13.92 | $33.48 |
| March 2008 | $16.29 | $39.16 |
| February 2008 | $16.88 | $40.58 |
| January 2008 | $17.53 | $42.37 |
| December 2007 | $17.03 | $41.16 |
| November 2007 | $16.88 | $40.79 |
| October 2007 | $17.70 | $43 |
| September 2007 | $16.34 | $39.70 |
| August 2007 | $14.45 | $35.11 |
| July 2007 | $14.73 | $36.01 |
| June 2007 | $15.68 | $38.33 |
| May 2007 | $15.93 | $38.94 |
| April 2007 | $15.53 | $38.16 |
| March 2007 | $14.94 | $36.72 |
| February 2007 | $14.55 | $35.77 |
| January 2007 | $14.29 | $35.31 |
| December 2006 | $13.68 | $33.78 |
| November 2006 | $13.43 | $33.18 |
| October 2006 | $13.81 | $34.29 |
| September 2006 | $13.61 | $33.81 |
| August 2006 | $13.48 | $33.48 |
| July 2006 | $12.41 | $31.01 |
| June 2006 | $12.61 | $31.50 |
| May 2006 | $12.86 | $32.12 |
| April 2006 | $13.98 | $35.10 |
| March 2006 | $15.55 | $39.05 |
| February 2006 | $15.48 | $38.89 |
| January 2006 | $15.31 | $38.61 |
| December 2005 | $14.69 | $37.04 |
| November 2005 | $14.49 | $36.54 |
| October 2005 | $13.82 | $35.01 |
| September 2005 | $13.12 | $33.23 |
| August 2005 | $12.26 | $31.06 |
| July 2005 | $12.55 | $31.94 |
| June 2005 | $11.79 | $30.01 |
| May 2005 | $11.64 | $29.61 |
| April 2005 | $11.12 | $28.45 |
| March 2005 | $11.07 | $28.31 |
| February 2005 | $11.55 | $29.54 |
| January 2005 | $11.44 | $29.38 |
| December 2004 | $11.84 | $30.40 |
| November 2004 | $11.46 | $29.42 |
| October 2004 | $11.24 | $28.99 |
| September 2004 | $11.02 | $28.44 |
| August 2004 | $11.18 | $28.85 |
| July 2004 | $10.86 | $28.11 |
| June 2004 | $11.72 | $30.34 |
| May 2004 | $11.50 | $29.78 |
| April 2004 | $11.32 | $29.40 |
| March 2004 | $12.10 | $31.43 |
| February 2004 | $12.42 | $32.27 |
| January 2004 | $11.86 | $30.89 |
| December 2003 | $11.27 | $29.36 |
| November 2003 | $11.04 | $28.75 |
| October 2003 | $10.58 | $27.65 |
| September 2003 | $10.60 | $27.70 |
| August 2003 | $11.24 | $29.36 |
| July 2003 | $10.97 | $28.74 |
| June 2003 | $10.46 | $27.42 |
| May 2003 | $10.63 | $27.86 |
| April 2003 | $10.39 | $27.29 |
| March 2003 | $9.69 | $25.45 |
| February 2003 | $9.64 | $25.32 |
| January 2003 | $9.70 | $25.55 |
| December 2002 | $9.63 | $25.37 |
| November 2002 | $10.27 | $27.05 |
| October 2002 | $10.16 | $26.80 |
| September 2002 | $10.23 | $26.99 |
| August 2002 | $11.06 | $29.20 |
| July 2002 | $10.75 | $28.42 |
| June 2002 | $13.07 | $34.57 |
| May 2002 | $12.63 | $33.40 |
| April 2002 | $12.10 | $32.06 |
| March 2002 | $12.21 | $32.35 |
| February 2002 | $11.92 | $31.58 |
| January 2002 | $12.06 | $31.99 |
| December 2001 | $12.02 | $31.88 |
| November 2001 | $11.08 | $29.40 |
| October 2001 | $9.82 | $26.10 |
| September 2001 | $11.14 | $29.60 |
| August 2001 | $10.71 | $28.45 |
| July 2001 | $11.36 | $30.23 |
| June 2001 | $12.10 | $32.20 |
| May 2001 | $11.26 | $29.95 |
| April 2001 | $10.94 | $29.15 |
| March 2001 | $10.64 | $28.35 |
| February 2001 | $10.13 | $27 |
| January 2001 | $10.87 | $29 |
| December 2000 | $10.92 | $29.12 |
| November 2000 | $10.59 | $28.25 |
| October 2000 | $10.91 | $29.12 |
| September 2000 | $9.27 | $24.75 |
| August 2000 | $8.78 | $23.44 |
| July 2000 | $9.80 | $26.19 |
| June 2000 | $8.74 | $35.06 |
| May 2000 | $7.56 | $30.31 |
| April 2000 | $7.04 | $28.25 |
| March 2000 | $6.80 | $27.31 |
| February 2000 | $5.81 | $23.31 |
| January 2000 | $4.91 | $19.75 |
| December 1999 | $4.99 | $20.06 |
| November 1999 | $4.43 | $17.81 |
| October 1999 | $4.29 | $17.25 |
| September 1999 | $4.28 | $17.25 |
| August 1999 | $4.56 | $18.38 |
| July 1999 | $4.73 | $19.06 |
| June 1999 | $4.44 | $17.94 |
| May 1999 | $4.33 | $17.50 |
| April 1999 | $3.99 | $16.12 |
| March 1999 | $4.48 | $18.19 |
| February 1999 | $4.73 | $19.19 |
| January 1999 | $4.76 | $19.38 |
| December 1998 | $4.46 | $18.12 |
| November 1998 | $4.13 | $16.81 |
| October 1998 | $4.41 | $17.94 |
| September 1998 | $3.53 | $14.38 |
| August 1998 | $3.19 | $13 |
| July 1998 | $4.35 | $17.75 |
| June 1998 | $4.53 | $18.50 |
| May 1998 | $4.39 | $17.94 |
FHI
Price: $34.40
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.20%
Payout Ratio: 32.94%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 3.40 USD
P/E Ratio: 10.59
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 629400
Market Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 2.78%
DGR5: 3.27%
DGR10: -3.42%
DGR20: 25.99%