Federated Hermes, Inc. - Price History
Monthly price history for FHI (Federated Hermes, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2022 | 33.12 USD | 33.12 USD |
| September 2022 | 33.12 USD | 33.12 USD |
| August 2022 | 34.06 USD | 34.06 USD |
| July 2022 | 34.11 USD | 34.11 USD |
| June 2022 | 31.79 USD | 31.79 USD |
| May 2022 | 33.97 USD | 33.97 USD |
| April 2022 | 28.23 USD | 28.48 USD |
| March 2022 | 33.76 USD | 34.06 USD |
| February 2022 | 32.38 USD | 32.67 USD |
| January 2022 | 32.54 USD | 33.11 USD |
| December 2021 | 36.94 USD | 37.58 USD |
| November 2021 | 33.13 USD | 33.71 USD |
| October 2021 | 32.48 USD | 33.31 USD |
| September 2021 | 31.69 USD | 32.50 USD |
| August 2021 | 32.99 USD | 33.83 USD |
| July 2021 | 31.36 USD | 32.44 USD |
| June 2021 | 32.79 USD | 33.91 USD |
| May 2021 | 30.75 USD | 31.80 USD |
| April 2021 | 27.61 USD | 28.80 USD |
| March 2021 | 30.01 USD | 31.30 USD |
| February 2021 | 25.62 USD | 26.72 USD |
| January 2021 | 25.63 USD | 27.00 USD |
| December 2020 | 27.43 USD | 28.89 USD |
| November 2020 | 25.48 USD | 26.84 USD |
| October 2020 | 21.54 USD | 23.90 USD |
| September 2020 | 19.39 USD | 21.51 USD |
| August 2020 | 21.55 USD | 23.91 USD |
| July 2020 | 23.51 USD | 26.36 USD |
| June 2020 | 21.14 USD | 23.70 USD |
| May 2020 | 19.75 USD | 22.14 USD |
| April 2020 | 20.06 USD | 22.77 USD |
| March 2020 | 16.78 USD | 19.05 USD |
| February 2020 | 25.42 USD | 28.85 USD |
| January 2020 | 31.69 USD | 36.23 USD |
| December 2019 | 28.51 USD | 32.59 USD |
| November 2019 | 29.32 USD | 33.52 USD |
| October 2019 | 27.71 USD | 31.94 USD |
| September 2019 | 28.12 USD | 32.41 USD |
| August 2019 | 27.80 USD | 32.04 USD |
| July 2019 | 29.91 USD | 34.75 USD |
| June 2019 | 27.97 USD | 32.50 USD |
| May 2019 | 26.28 USD | 30.53 USD |
| April 2019 | 26.23 USD | 30.73 USD |
| March 2019 | 25.01 USD | 29.31 USD |
| February 2019 | 25.39 USD | 29.75 USD |
| January 2019 | 22.08 USD | 26.13 USD |
| December 2018 | 22.43 USD | 26.55 USD |
| November 2018 | 22.37 USD | 26.48 USD |
| October 2018 | 20.62 USD | 24.67 USD |
| September 2018 | 20.16 USD | 24.12 USD |
| August 2018 | 19.36 USD | 23.16 USD |
| July 2018 | 19.99 USD | 24.20 USD |
| June 2018 | 19.26 USD | 23.32 USD |
| May 2018 | 20.05 USD | 24.27 USD |
| April 2018 | 21.63 USD | 26.47 USD |
| March 2018 | 27.30 USD | 33.40 USD |
| February 2018 | 26.63 USD | 32.58 USD |
| January 2018 | 28.13 USD | 34.68 USD |
| December 2017 | 29.27 USD | 36.08 USD |
| November 2017 | 27.22 USD | 33.56 USD |
| October 2017 | 25.00 USD | 31.07 USD |
| September 2017 | 23.90 USD | 29.70 USD |
| August 2017 | 21.98 USD | 27.31 USD |
| July 2017 | 22.99 USD | 28.83 USD |
| June 2017 | 22.53 USD | 28.25 USD |
| May 2017 | 21.18 USD | 26.56 USD |
| April 2017 | 21.18 USD | 26.82 USD |
| March 2017 | 20.81 USD | 26.34 USD |
| February 2017 | 21.46 USD | 27.17 USD |
| January 2017 | 20.35 USD | 26.01 USD |
| December 2016 | 22.13 USD | 28.28 USD |
| November 2016 | 21.51 USD | 27.49 USD |
| October 2016 | 20.11 USD | 27.00 USD |
| September 2016 | 22.07 USD | 29.63 USD |
| August 2016 | 24.06 USD | 32.30 USD |
| July 2016 | 23.33 USD | 31.57 USD |
| June 2016 | 21.27 USD | 28.78 USD |
| May 2016 | 23.88 USD | 32.32 USD |
| April 2016 | 23.16 USD | 31.60 USD |
| March 2016 | 21.14 USD | 28.85 USD |
| February 2016 | 19.18 USD | 26.17 USD |
| January 2016 | 18.34 USD | 25.29 USD |
| December 2015 | 20.78 USD | 28.65 USD |
| November 2015 | 22.71 USD | 31.32 USD |
| October 2015 | 22.11 USD | 30.73 USD |
| September 2015 | 20.79 USD | 28.90 USD |
| August 2015 | 22.30 USD | 31.00 USD |
| July 2015 | 24.07 USD | 33.71 USD |
| June 2015 | 23.91 USD | 33.49 USD |
| May 2015 | 24.85 USD | 34.80 USD |
| April 2015 | 24.39 USD | 34.40 USD |
| March 2015 | 24.02 USD | 33.89 USD |
| February 2015 | 23.34 USD | 32.93 USD |
| January 2015 | 22.24 USD | 31.61 USD |
| December 2014 | 23.17 USD | 32.93 USD |
| November 2014 | 22.12 USD | 31.44 USD |
| October 2014 | 21.82 USD | 31.27 USD |
| September 2014 | 20.49 USD | 29.36 USD |
| August 2014 | 21.42 USD | 30.69 USD |
| July 2014 | 19.52 USD | 28.22 USD |
| June 2014 | 21.39 USD | 30.92 USD |
| May 2014 | 19.56 USD | 28.27 USD |
| April 2014 | 19.57 USD | 28.54 USD |
| March 2014 | 20.94 USD | 30.54 USD |
| February 2014 | 18.79 USD | 27.40 USD |
| January 2014 | 18.26 USD | 26.89 USD |
| December 2013 | 19.56 USD | 28.80 USD |
| November 2013 | 18.54 USD | 27.29 USD |
| October 2013 | 18.25 USD | 27.12 USD |
| September 2013 | 18.28 USD | 27.16 USD |
| August 2013 | 18.28 USD | 27.16 USD |
| July 2013 | 19.37 USD | 29.03 USD |
| June 2013 | 18.29 USD | 27.41 USD |
| May 2013 | 18.46 USD | 27.67 USD |
| April 2013 | 15.16 USD | 22.96 USD |
| March 2013 | 15.63 USD | 23.67 USD |
| February 2013 | 15.33 USD | 23.22 USD |
| January 2013 | 15.46 USD | 23.66 USD |
| December 2012 | 13.22 USD | 20.23 USD |
| November 2012 | 12.97 USD | 19.85 USD |
| October 2012 | 13.99 USD | 23.24 USD |
| September 2012 | 12.45 USD | 20.69 USD |
| August 2012 | 12.77 USD | 21.22 USD |
| July 2012 | 11.96 USD | 20.11 USD |
| June 2012 | 13.00 USD | 21.85 USD |
| May 2012 | 11.95 USD | 20.09 USD |
| April 2012 | 12.99 USD | 22.08 USD |
| March 2012 | 13.19 USD | 22.41 USD |
| February 2012 | 12.06 USD | 20.49 USD |
| January 2012 | 9.92 USD | 17.08 USD |
| December 2011 | 8.80 USD | 15.15 USD |
| November 2011 | 9.22 USD | 15.87 USD |
| October 2011 | 11.21 USD | 19.54 USD |
| September 2011 | 10.06 USD | 17.53 USD |
| August 2011 | 10.16 USD | 17.71 USD |
| July 2011 | 12.12 USD | 21.37 USD |
| June 2011 | 13.52 USD | 23.84 USD |
| May 2011 | 14.54 USD | 25.63 USD |
| April 2011 | 14.49 USD | 25.78 USD |
| March 2011 | 15.03 USD | 26.75 USD |
| February 2011 | 15.49 USD | 27.56 USD |
| January 2011 | 15.08 USD | 27.08 USD |
| December 2010 | 14.58 USD | 26.17 USD |
| November 2010 | 13.21 USD | 23.71 USD |
| October 2010 | 13.74 USD | 24.91 USD |
| September 2010 | 12.55 USD | 22.76 USD |
| August 2010 | 11.50 USD | 20.85 USD |
| July 2010 | 11.57 USD | 21.22 USD |
| June 2010 | 11.29 USD | 20.71 USD |
| May 2010 | 12.11 USD | 22.21 USD |
| April 2010 | 13.02 USD | 24.12 USD |
| March 2010 | 14.24 USD | 26.38 USD |
| February 2010 | 13.50 USD | 25.01 USD |
| January 2010 | 12.93 USD | 25.38 USD |
| December 2009 | 14.01 USD | 27.50 USD |
| November 2009 | 13.14 USD | 25.78 USD |
| October 2009 | 13.25 USD | 26.25 USD |
| September 2009 | 13.32 USD | 26.37 USD |
| August 2009 | 13.25 USD | 26.25 USD |
| July 2009 | 12.97 USD | 25.93 USD |
| June 2009 | 12.05 USD | 24.09 USD |
| May 2009 | 12.52 USD | 25.03 USD |
| April 2009 | 11.33 USD | 22.88 USD |
| March 2009 | 11.02 USD | 22.26 USD |
| February 2009 | 9.34 USD | 18.86 USD |
| January 2009 | 9.55 USD | 19.52 USD |
| December 2008 | 8.30 USD | 16.96 USD |
| November 2008 | 9.71 USD | 19.85 USD |
| October 2008 | 11.73 USD | 24.20 USD |
| September 2008 | 13.98 USD | 28.85 USD |
| August 2008 | 14.91 USD | 33.44 USD |
| July 2008 | 14.55 USD | 32.86 USD |
| June 2008 | 15.24 USD | 34.42 USD |
| May 2008 | 16.30 USD | 36.81 USD |
| April 2008 | 14.72 USD | 33.48 USD |
| March 2008 | 17.22 USD | 39.16 USD |
| February 2008 | 17.84 USD | 40.58 USD |
| January 2008 | 18.53 USD | 42.37 USD |
| December 2007 | 18.01 USD | 41.16 USD |
| November 2007 | 17.84 USD | 40.79 USD |
| October 2007 | 18.71 USD | 43.00 USD |
| September 2007 | 17.28 USD | 39.70 USD |
| August 2007 | 15.28 USD | 35.11 USD |
| July 2007 | 15.58 USD | 36.01 USD |
| June 2007 | 16.58 USD | 38.33 USD |
| May 2007 | 16.84 USD | 38.94 USD |
| April 2007 | 16.41 USD | 38.16 USD |
| March 2007 | 15.79 USD | 36.72 USD |
| February 2007 | 15.39 USD | 35.77 USD |
| January 2007 | 15.11 USD | 35.31 USD |
| December 2006 | 14.46 USD | 33.78 USD |
| November 2006 | 14.20 USD | 33.18 USD |
| October 2006 | 14.60 USD | 34.29 USD |
| September 2006 | 14.39 USD | 33.81 USD |
| August 2006 | 14.25 USD | 33.48 USD |
| July 2006 | 13.12 USD | 31.01 USD |
| June 2006 | 13.33 USD | 31.50 USD |
| May 2006 | 13.59 USD | 32.12 USD |
| April 2006 | 14.77 USD | 35.10 USD |
| March 2006 | 16.44 USD | 39.05 USD |
| February 2006 | 16.37 USD | 38.89 USD |
| January 2006 | 16.19 USD | 38.61 USD |
| December 2005 | 15.53 USD | 37.04 USD |
| November 2005 | 15.32 USD | 36.54 USD |
| October 2005 | 14.61 USD | 35.01 USD |
| September 2005 | 13.87 USD | 33.23 USD |
| August 2005 | 12.97 USD | 31.06 USD |
| July 2005 | 13.27 USD | 31.94 USD |
| June 2005 | 12.47 USD | 30.01 USD |
| May 2005 | 12.30 USD | 29.61 USD |
| April 2005 | 11.76 USD | 28.45 USD |
| March 2005 | 11.70 USD | 28.31 USD |
| February 2005 | 12.21 USD | 29.54 USD |
| January 2005 | 12.09 USD | 29.38 USD |
| December 2004 | 12.51 USD | 30.40 USD |
| November 2004 | 12.11 USD | 29.42 USD |
| October 2004 | 11.88 USD | 28.99 USD |
| September 2004 | 11.66 USD | 28.44 USD |
| August 2004 | 11.82 USD | 28.85 USD |
| July 2004 | 11.48 USD | 28.11 USD |
| June 2004 | 12.39 USD | 30.34 USD |
| May 2004 | 12.16 USD | 29.78 USD |
| April 2004 | 11.96 USD | 29.40 USD |
| March 2004 | 12.79 USD | 31.43 USD |
| February 2004 | 13.13 USD | 32.27 USD |
| January 2004 | 12.54 USD | 30.89 USD |
| December 2003 | 11.91 USD | 29.36 USD |
| November 2003 | 11.67 USD | 28.75 USD |
| October 2003 | 11.19 USD | 27.65 USD |
| September 2003 | 11.21 USD | 27.70 USD |
| August 2003 | 11.88 USD | 29.36 USD |
| July 2003 | 11.59 USD | 28.74 USD |
| June 2003 | 11.06 USD | 27.42 USD |
| May 2003 | 11.24 USD | 27.86 USD |
| April 2003 | 10.98 USD | 27.29 USD |
| March 2003 | 10.24 USD | 25.45 USD |
| February 2003 | 10.19 USD | 25.32 USD |
| January 2003 | 10.26 USD | 25.55 USD |
| December 2002 | 10.18 USD | 25.37 USD |
| November 2002 | 10.86 USD | 27.05 USD |
| October 2002 | 10.74 USD | 26.80 USD |
| September 2002 | 10.81 USD | 26.99 USD |
| August 2002 | 11.70 USD | 29.20 USD |
| July 2002 | 11.36 USD | 28.42 USD |
| June 2002 | 13.82 USD | 34.57 USD |
| May 2002 | 13.35 USD | 33.40 USD |
| April 2002 | 12.79 USD | 32.06 USD |
| March 2002 | 12.91 USD | 32.35 USD |
| February 2002 | 12.60 USD | 31.58 USD |
| January 2002 | 12.75 USD | 31.99 USD |
| December 2001 | 12.70 USD | 31.88 USD |
| November 2001 | 11.72 USD | 29.40 USD |
| October 2001 | 10.38 USD | 26.10 USD |
| September 2001 | 11.78 USD | 29.60 USD |
| August 2001 | 11.32 USD | 28.45 USD |
| July 2001 | 12.01 USD | 30.23 USD |
| June 2001 | 12.79 USD | 32.20 USD |
| May 2001 | 11.90 USD | 29.95 USD |
| April 2001 | 11.56 USD | 29.15 USD |
| March 2001 | 11.25 USD | 28.35 USD |
| February 2001 | 10.71 USD | 27.00 USD |
| January 2001 | 11.49 USD | 29.00 USD |
| December 2000 | 11.54 USD | 29.13 USD |
| November 2000 | 11.19 USD | 28.25 USD |
| October 2000 | 11.52 USD | 29.13 USD |
| September 2000 | 9.79 USD | 24.75 USD |
| August 2000 | 9.27 USD | 23.44 USD |
| July 2000 | 10.35 USD | 26.19 USD |
| June 2000 | 9.24 USD | 23.38 USD |
| May 2000 | 7.98 USD | 20.21 USD |
| April 2000 | 7.43 USD | 18.83 USD |
| March 2000 | 7.18 USD | 18.21 USD |
| February 2000 | 6.13 USD | 15.54 USD |
| January 2000 | 5.18 USD | 13.17 USD |
| December 1999 | 5.26 USD | 13.38 USD |
| November 1999 | 4.67 USD | 11.88 USD |
| October 1999 | 4.53 USD | 11.50 USD |
| September 1999 | 4.51 USD | 11.50 USD |
| August 1999 | 4.81 USD | 12.25 USD |
| July 1999 | 4.99 USD | 12.71 USD |
| June 1999 | 4.68 USD | 11.96 USD |
| May 1999 | 4.57 USD | 11.67 USD |
| April 1999 | 4.21 USD | 10.75 USD |
| March 1999 | 4.73 USD | 12.13 USD |
| February 1999 | 4.99 USD | 12.79 USD |
| January 1999 | 5.03 USD | 12.92 USD |
| December 1998 | 4.70 USD | 12.08 USD |
| November 1998 | 4.36 USD | 11.21 USD |
| October 1998 | 4.65 USD | 11.96 USD |
| September 1998 | 3.72 USD | 9.58 USD |
| August 1998 | 3.36 USD | 8.67 USD |
| July 1998 | 4.59 USD | 11.83 USD |
| June 1998 | 4.78 USD | 12.33 USD |
| May 1998 | 4.63 USD | 11.96 USD |
FHI
Price: 33.12USD
52 week range price:
Dividend Yield: 3.19%
5-year range yield:
Forward Dividend Yield: 3.26%
Payout Ratio: 34.84%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 3.10 USD
P/E Ratio: 11.13
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 522921
Ebitda: -Market Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 3.41%
DGR5: 9.91%
DGR10: 12.36%
DGR20: 32.81%