Janus Henderson European Focus C (HFECX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Apr 29, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Apr 26, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Apr 25, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Apr 24, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Apr 23, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Apr 22, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Apr 19, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Apr 18, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Apr 17, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 16, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Apr 15, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Apr 12, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Apr 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Apr 10, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 09, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Apr 08, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 05, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Apr 04, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Apr 03, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Apr 02, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Apr 01, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Mar 28, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Mar 27, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Mar 26, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 25, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Mar 22, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 21, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 20, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Mar 19, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Mar 18, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Mar 15, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Mar 14, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Mar 13, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Mar 12, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Mar 11, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Mar 08, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Mar 07, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Mar 06, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Mar 05, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Mar 04, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 01, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Feb 29, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Feb 28, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Feb 27, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Feb 26, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| Feb 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 22, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Feb 21, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Feb 20, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Feb 16, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 15, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| Feb 14, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Feb 13, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Feb 12, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Feb 09, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Feb 08, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Feb 07, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Feb 06, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Feb 05, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Feb 02, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Feb 01, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Jan 31, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Jan 30, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Jan 29, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Jan 26, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Jan 25, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Jan 24, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Jan 23, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Jan 22, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Jan 19, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jan 18, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Jan 17, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Jan 16, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Jan 12, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Jan 11, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Jan 10, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Jan 09, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Jan 08, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Jan 05, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Jan 04, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Jan 03, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Jan 02, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Dec 29, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Dec 28, 2023 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Dec 27, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Dec 26, 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Dec 22, 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Dec 21, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Dec 20, 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Dec 19, 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Dec 18, 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Dec 15, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Dec 14, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Dec 13, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Dec 12, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Dec 11, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Dec 08, 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Dec 07, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.