Federated Hermes Inc. Common Stockのデータ

Federated Hermes Inc. Common Stockの基本情報

名前 Federated Hermes Inc. Common Stock
ティッカー FHI
国 United States
上場年 nan
セクター Finance

Federated Hermes Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.8 28.14 28.39 28.59 533200.0 28.59
2021-02-12 28.45 27.95 28.02 28.17 551900.0 28.17
2021-02-11 28.86 27.78 28.67 28.17 554900.0 28.17
2021-02-10 29.34 28.39 29.24 28.67 669400.0 28.67
2021-02-09 29.4 28.75 29.21 29.05 576200.0 29.05
2021-02-08 29.35 28.22 28.56 29.35 577800.0 29.35
2021-02-05 28.57 27.91 28.24 28.39 578800.0 28.39
2021-02-04 28.45 27.26 27.4 28.1 770300.0 28.1
2021-02-03 27.97 27.03 27.12 27.75 734800.0 27.48
2021-02-02 27.99 27.09 27.84 27.24 839400.0 26.97
2021-02-01 27.56 26.37 27.2 27.52 823800.0 27.25
2021-01-29 29.21 26.78 28.79 27.0 1141400.0 26.74
2021-01-28 30.0 28.71 28.98 29.3 1080700.0 29.01
2021-01-27 29.99 28.43 29.77 28.63 1390100.0 28.35
2021-01-26 30.0 29.35 29.79 29.69 532500.0 29.4
2021-01-25 30.2 29.26 29.64 29.66 496900.0 29.37
2021-01-22 30.27 29.67 29.84 29.95 393700.0 29.66
2021-01-21 30.94 30.14 30.83 30.15 372700.0 29.86
2021-01-20 31.25 30.52 30.94 30.83 488500.0 30.53
2021-01-19 31.05 30.43 31.05 30.89 366400.0 30.59
2021-01-15 31.04 30.16 30.51 30.74 401600.0 30.44
2021-01-14 31.36 30.32 30.68 31.13 398500.0 30.83
2021-01-13 30.73 30.1 30.62 30.5 485400.0 30.2
2021-01-12 31.16 30.48 30.59 30.54 530300.0 30.24
2021-01-11 30.46 29.94 30.02 30.22 410600.0 29.93
2021-01-08 30.85 29.78 30.79 30.32 320300.0 30.02
2021-01-07 30.73 30.17 30.25 30.5 343900.0 30.2
2021-01-06 30.51 28.88 29.15 30.12 1133800.0 29.83
2021-01-05 28.63 27.97 28.01 28.44 456200.0 28.16
2021-01-04 29.3 27.92 28.94 28.04 527400.0 27.77
2020-12-31 29.01 28.25 28.44 28.89 565900.0 28.61
2020-12-30 28.78 27.96 27.96 28.37 386500.0 28.09
2020-12-29 28.58 28.0 28.54 28.14 467500.0 27.87
2020-12-28 28.98 28.4 28.75 28.45 370000.0 28.17
2020-12-24 28.72 28.25 28.62 28.53 274800.0 28.25
2020-12-23 28.89 28.27 28.89 28.43 779100.0 28.15
2020-12-22 29.01 28.55 29.0 28.77 429600.0 28.49
2020-12-21 29.19 28.43 28.92 28.9 746200.0 28.62
2020-12-18 29.61 29.09 29.35 29.26 2197900.0 28.98
2020-12-17 29.37 28.96 29.21 29.34 543900.0 29.05
2020-12-16 29.55 29.03 29.55 29.13 637300.0 28.85
2020-12-15 29.31 28.92 29.04 29.24 604600.0 28.96
2020-12-14 29.85 28.65 29.85 28.65 579800.0 28.37
2020-12-11 29.74 29.02 29.05 29.59 563000.0 29.3
2020-12-10 29.6 29.01 29.51 29.57 442600.0 29.28
2020-12-09 30.18 29.42 30.03 29.66 721800.0 29.37
2020-12-08 30.19 29.05 29.28 30.04 773200.0 29.75
2020-12-07 29.26 28.77 29.07 29.17 461600.0 28.89
2020-12-04 29.51 28.77 29.3 29.28 572200.0 29.0
2020-12-03 29.55 27.82 27.86 29.3 1007600.0 29.01
2020-12-02 27.43 26.91 27.06 27.25 808000.0 26.98
2020-12-01 27.45 26.98 27.39 27.05 707400.0 26.79
2020-11-30 27.78 26.82 27.5 26.84 617700.0 26.58
2020-11-27 28.05 27.57 28.05 27.79 264900.0 27.52
2020-11-25 28.59 27.78 28.49 28.0 527900.0 27.73
2020-11-24 28.78 27.65 27.98 28.66 826500.0 28.38
2020-11-23 27.61 26.81 26.91 27.49 506400.0 27.22
2020-11-20 26.75 26.1 26.69 26.46 632900.0 26.2
2020-11-19 27.55 26.64 27.47 26.89 552700.0 26.63
2020-11-18 28.67 27.62 28.39 27.62 622000.0 27.35
2020-11-17 28.41 27.18 27.65 28.41 749000.0 28.13
2020-11-16 28.48 27.57 28.0 28.17 710400.0 27.9
2020-11-13 27.61 26.63 26.63 27.56 563000.0 27.29
2020-11-12 26.73 25.94 26.22 26.3 972500.0 26.04
2020-11-11 27.16 26.3 27.04 26.58 629800.0 26.32
2020-11-10 26.96 26.29 26.49 26.74 653100.0 26.48
2020-11-09 27.48 25.7 25.73 26.16 856300.0 25.91
2020-11-06 24.52 24.04 24.39 24.05 555200.0 23.82
2020-11-05 24.5 23.82 24.17 24.21 720200.0 23.97
2020-11-04 25.33 24.15 24.4 25.11 669400.0 23.61
2020-11-03 25.39 24.6 24.86 25.2 698500.0 23.69
2020-11-02 24.48 23.57 24.32 24.44 653600.0 22.98
2020-10-30 24.23 23.01 23.68 23.9 773900.0 22.47
2020-10-29 23.08 21.83 22.36 22.74 916300.0 21.38
2020-10-28 23.19 22.43 22.91 22.68 743300.0 21.32
2020-10-27 24.38 23.49 24.25 23.54 502000.0 22.13
2020-10-26 24.58 23.95 24.44 24.27 515600.0 22.82
2020-10-23 25.41 24.85 25.0 24.92 621400.0 23.43
2020-10-22 25.33 24.66 25.27 24.82 855800.0 23.34
2020-10-21 25.62 24.96 25.48 25.08 797400.0 23.58
2020-10-20 26.19 25.53 26.0 25.59 479600.0 24.06
2020-10-19 27.18 25.69 26.92 25.71 575500.0 24.17
2020-10-16 27.14 26.13 26.19 26.57 947300.0 24.98
2020-10-15 26.86 25.63 25.8 26.84 632600.0 25.23
2020-10-14 26.83 26.04 26.32 26.1 492900.0 24.54
2020-10-13 26.57 25.7 25.77 26.23 926500.0 24.66
2020-10-12 26.38 25.59 25.73 26.12 895300.0 24.56
2020-10-09 25.7 24.7 24.7 25.54 1109800.0 24.01
2020-10-08 24.8 23.25 23.32 24.61 1083500.0 23.14
2020-10-07 22.96 22.2 22.2 22.73 511600.0 21.37
2020-10-06 22.85 22.01 22.84 22.06 632000.0 20.74
2020-10-05 22.75 22.13 22.26 22.54 681200.0 21.19
2020-10-02 22.14 21.0 21.01 21.94 612700.0 20.63
2020-10-01 21.79 21.07 21.5 21.28 568900.0 20.01
2020-09-30 21.82 21.27 21.31 21.51 528900.0 20.22
2020-09-29 21.89 21.07 21.7 21.32 479900.0 20.04
2020-09-28 21.89 21.2 21.2 21.81 515700.0 20.51
2020-09-25 20.85 20.34 20.42 20.82 784800.0 19.57
2020-09-24 21.21 20.35 20.83 20.69 565700.0 19.45
2020-09-23 21.56 20.69 21.2 20.7 637700.0 19.46
2020-09-22 21.69 20.77 21.34 21.13 642800.0 19.87
2020-09-21 22.02 21.05 21.9 21.19 645300.0 19.92
2020-09-18 23.12 22.42 22.68 22.46 1441200.0 21.12
2020-09-17 22.76 22.2 22.6 22.46 699500.0 21.12
2020-09-16 23.31 22.62 22.65 22.94 607500.0 21.57
2020-09-15 23.08 22.46 23.04 22.55 372300.0 21.2
2020-09-14 23.1 22.63 22.7 22.92 442500.0 21.55
2020-09-11 22.78 22.19 22.3 22.48 424900.0 21.14
2020-09-10 23.31 22.25 23.15 22.28 553000.0 20.95
2020-09-09 23.22 22.54 22.94 23.09 495700.0 21.71
2020-09-08 23.23 22.51 23.23 22.8 713300.0 21.44
2020-09-04 24.42 23.15 24.32 23.5 529700.0 22.09
2020-09-03 24.98 23.75 24.68 23.79 454400.0 22.37
2020-09-02 24.68 23.96 24.1 24.54 642100.0 23.07
2020-09-01 24.22 23.53 23.73 24.13 529500.0 22.69
2020-08-31 24.56 23.91 24.56 23.91 557300.0 22.48
2020-08-28 25.15 24.42 25.11 24.55 403800.0 23.08
2020-08-27 24.93 24.25 24.34 24.83 530700.0 23.34
2020-08-26 24.98 24.2 24.98 24.24 345200.0 22.79
2020-08-25 25.65 24.8 25.65 24.87 492900.0 23.38
2020-08-24 25.44 24.89 25.17 25.3 442200.0 23.79
2020-08-21 25.08 24.58 24.7 24.83 436900.0 23.34
2020-08-20 25.44 24.91 25.1 24.91 446400.0 23.42
2020-08-19 25.96 25.51 25.66 25.58 423200.0 24.05
2020-08-18 26.09 25.44 25.81 25.54 686300.0 24.01
2020-08-17 26.07 25.65 25.94 25.92 351600.0 24.37
2020-08-14 26.44 25.85 26.03 26.06 743900.0 24.5
2020-08-13 27.08 26.27 26.64 26.37 649800.0 24.79
2020-08-12 27.6 26.67 27.29 27.04 585600.0 25.42
2020-08-11 27.3 26.52 26.99 26.57 648700.0 24.98
2020-08-10 26.82 26.23 26.53 26.39 417100.0 24.81
2020-08-07 26.44 25.05 25.26 26.44 414600.0 24.86
2020-08-06 25.92 25.4 25.54 25.52 540800.0 23.99
2020-08-05 26.11 25.33 25.63 25.96 436000.0 24.15
2020-08-04 26.36 25.45 26.36 25.53 710000.0 23.75
2020-08-03 26.85 26.0 26.62 26.31 834500.0 24.48
2020-07-31 26.39 24.0 24.62 26.36 1194400.0 24.53
2020-07-30 24.93 23.66 24.11 24.55 870800.0 22.84
2020-07-29 24.89 24.0 24.0 24.68 515200.0 22.96
2020-07-28 24.09 23.03 23.78 23.78 749400.0 22.13
2020-07-27 24.19 23.24 23.26 24.02 630300.0 22.35
2020-07-24 24.26 23.39 23.73 23.52 493000.0 21.88
2020-07-23 24.28 23.53 23.53 23.62 671600.0 21.98
2020-07-22 23.79 23.17 23.27 23.78 856100.0 22.13
2020-07-21 23.5 22.49 22.72 23.46 806000.0 21.83
2020-07-20 22.57 22.07 22.43 22.36 485400.0 20.8
2020-07-17 22.87 22.41 22.74 22.7 451700.0 21.12
2020-07-16 22.93 22.37 22.74 22.69 403000.0 21.11
2020-07-15 23.27 22.64 23.11 23.02 661500.0 21.42
2020-07-14 22.39 21.41 21.84 22.35 970000.0 20.79
2020-07-13 22.32 21.6 22.32 21.79 771700.0 20.27
2020-07-10 22.14 21.51 21.65 22.12 943200.0 20.58
2020-07-09 22.95 21.44 22.65 21.54 657700.0 20.04
2020-07-08 23.32 22.67 22.97 22.82 634100.0 21.23
2020-07-07 23.67 22.73 23.43 22.86 581500.0 21.27
2020-07-06 24.21 23.59 23.9 23.8 396500.0 22.14
2020-07-02 23.83 23.15 23.6 23.3 401800.0 21.68
2020-07-01 23.89 22.94 23.76 22.99 425200.0 21.39
2020-06-30 24.14 23.03 23.03 23.7 898700.0 22.05
2020-06-29 23.44 22.34 22.53 23.27 685500.0 21.65
2020-06-26 23.18 22.02 22.93 22.16 2130600.0 20.62
2020-06-25 23.6 22.46 22.51 23.44 667400.0 21.81
2020-06-24 23.49 22.5 23.34 22.77 580300.0 21.19
2020-06-23 24.4 23.72 24.34 23.86 396300.0 22.2
2020-06-22 24.05 23.08 23.59 23.78 566900.0 22.13
2020-06-19 24.2 23.06 24.13 23.89 1494400.0 22.23
2020-06-18 24.18 23.51 23.51 23.8 454800.0 22.14
2020-06-17 24.52 23.94 24.27 23.96 484600.0 22.29
2020-06-16 24.87 23.58 24.86 24.21 529100.0 22.53
2020-06-15 23.83 22.13 22.13 23.59 572000.0 21.95
2020-06-12 23.92 22.52 23.76 23.4 676200.0 21.77
2020-06-11 24.28 22.51 23.4 22.57 1010500.0 21.0
2020-06-10 26.08 24.8 25.38 24.82 842000.0 23.09
2020-06-09 26.12 25.21 25.67 25.58 700500.0 23.8
2020-06-08 26.77 25.89 26.77 26.45 1003900.0 24.61
2020-06-05 26.78 25.81 26.27 26.01 712000.0 24.2
2020-06-04 25.0 24.44 24.48 24.93 641300.0 23.2
2020-06-03 25.13 23.44 23.88 24.98 776700.0 23.24
2020-06-02 23.29 22.64 23.29 23.18 470600.0 21.57
2020-06-01 23.18 22.25 22.45 22.86 685300.0 21.27
2020-05-29 22.94 22.01 22.9 22.14 884500.0 20.6
2020-05-28 24.53 23.08 24.53 23.26 445600.0 21.64
2020-05-27 24.61 23.48 24.49 24.16 593900.0 22.48
2020-05-26 23.8 22.46 22.79 23.56 530300.0 21.92
2020-05-22 22.04 21.33 22.04 21.74 463000.0 20.23
2020-05-21 22.53 21.86 22.15 22.0 742700.0 20.47
2020-05-20 22.4 21.47 21.61 22.36 976800.0 20.8
2020-05-19 21.91 21.09 21.46 21.11 436500.0 19.64
2020-05-18 21.77 20.9 21.18 21.54 844300.0 20.04
2020-05-15 20.65 20.01 20.65 20.2 763000.0 18.79
2020-05-14 21.02 20.06 20.44 20.94 651000.0 19.48
2020-05-13 21.08 20.04 20.42 21.03 1187200.0 19.57
2020-05-12 22.65 20.62 22.47 20.67 865500.0 19.23
2020-05-11 22.75 21.46 21.67 22.43 826000.0 20.87
2020-05-08 22.6 21.92 22.4 22.08 723200.0 20.54
2020-05-07 22.85 21.99 22.51 22.07 588500.0 20.28
2020-05-06 23.39 21.87 23.39 22.16 767100.0 20.37
2020-05-05 23.19 21.9 22.73 22.07 633700.0 20.28
2020-05-04 22.79 20.79 21.02 22.71 734500.0 20.87
2020-05-01 22.12 20.01 21.4 21.39 852500.0 19.66
2020-04-30 22.89 21.82 22.11 22.77 686000.0 20.93
2020-04-29 24.04 22.82 23.74 22.85 1064200.0 21.0
2020-04-28 23.73 22.39 23.29 22.6 630000.0 20.77
2020-04-27 22.66 21.22 21.22 22.45 514800.0 20.63
2020-04-24 20.96 20.34 20.68 20.76 510700.0 19.08
2020-04-23 21.26 20.24 20.65 20.42 575500.0 18.77
2020-04-22 20.93 20.03 20.62 20.77 368100.0 19.09
2020-04-21 20.57 19.5 19.9 20.1 620300.0 18.47
2020-04-20 21.12 20.01 20.36 20.66 398300.0 18.99
2020-04-17 21.31 20.08 20.6 21.03 511200.0 19.33
2020-04-16 19.77 19.03 19.69 19.72 578100.0 18.12
2020-04-15 19.9 18.83 19.5 19.65 603600.0 18.06
2020-04-14 21.0 19.62 20.99 20.21 844600.0 18.57
2020-04-13 21.3 19.92 21.04 20.23 492700.0 18.59
2020-04-09 21.72 20.6 20.9 21.34 937600.0 19.61
2020-04-08 20.58 19.26 19.8 19.9 969200.0 18.29
2020-04-07 20.57 19.42 20.25 19.59 979000.0 18.0
2020-04-06 19.29 18.18 18.86 19.08 813500.0 17.53
2020-04-03 18.82 17.21 18.35 17.69 977200.0 16.26
2020-04-02 18.94 17.49 17.49 18.66 785700.0 17.15
2020-04-01 18.52 17.16 17.87 17.79 830000.0 16.35
2020-03-31 19.84 18.3 19.03 19.05 1150900.0 17.51
2020-03-30 19.47 17.88 18.33 19.28 802500.0 17.72
2020-03-27 18.88 17.53 18.05 18.14 1509500.0 16.67
2020-03-26 18.9 16.28 16.7 18.9 1057300.0 17.37
2020-03-25 17.34 14.91 15.01 16.05 1113100.0 14.75
2020-03-24 15.28 13.65 13.93 14.94 1072800.0 13.73
2020-03-23 15.9 13.06 15.74 13.07 1180800.0 12.01
2020-03-20 18.68 15.83 18.29 15.9 1392400.0 14.61
2020-03-19 18.98 15.37 15.54 18.51 986800.0 17.01
2020-03-18 17.83 14.76 16.63 16.05 1660400.0 14.75
2020-03-17 18.76 16.58 18.22 18.22 1741800.0 16.74
2020-03-16 18.51 17.02 17.08 17.8 1839900.0 16.36
2020-03-13 20.28 18.25 20.06 20.23 1287200.0 18.59
2020-03-12 20.46 18.49 20.09 18.76 1232600.0 17.24
2020-03-11 24.44 21.63 24.25 21.97 1018400.0 20.19
2020-03-10 25.42 22.58 23.88 25.07 1566800.0 23.04
2020-03-09 25.7 22.51 24.34 22.87 2477300.0 21.02
2020-03-06 27.0 25.1 25.1 26.52 1616500.0 24.37
2020-03-05 27.77 25.83 27.65 26.37 2080700.0 24.23
2020-03-04 30.23 28.51 30.12 28.54 1759900.0 26.23
2020-03-03 31.14 29.3 30.73 29.79 1146300.0 27.38
2020-03-02 30.92 28.69 29.06 30.9 1187300.0 28.4
2020-02-28 30.04 28.05 29.69 28.85 1543600.0 26.51
2020-02-27 32.35 30.68 32.25 30.7 1043600.0 28.21
2020-02-26 33.62 32.85 33.25 32.87 671700.0 30.21
2020-02-25 35.0 33.08 34.71 33.11 634100.0 30.43
2020-02-24 35.25 34.51 34.83 34.66 598200.0 31.85
2020-02-21 36.67 35.59 36.46 35.61 540500.0 32.73
2020-02-20 36.71 36.07 36.43 36.42 530900.0 33.47
2020-02-19 36.82 35.94 36.1 36.6 472800.0 33.64
2020-02-18 36.12 35.59 35.66 35.93 461200.0 33.02