Janus Henderson European Focus I (HFEIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| May 30, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| May 29, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| May 28, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| May 24, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| May 23, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| May 22, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| May 21, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| May 20, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| May 17, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| May 16, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| May 15, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| May 14, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| May 13, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| May 10, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| May 09, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| May 08, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| May 07, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| May 06, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| May 03, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| May 02, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| May 01, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Apr 30, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Apr 29, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| Apr 26, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Apr 25, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Apr 24, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Apr 23, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Apr 22, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Apr 19, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Apr 18, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Apr 17, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Apr 16, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| Apr 15, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Apr 12, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Apr 11, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Apr 10, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Apr 09, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Apr 08, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 05, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Apr 04, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Apr 03, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| Apr 02, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Apr 01, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Mar 28, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Mar 27, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Mar 26, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Mar 25, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Mar 22, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| Mar 21, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Mar 20, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Mar 19, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Mar 18, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Mar 15, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| Mar 14, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Mar 13, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Mar 12, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Mar 11, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Mar 08, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Mar 07, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Mar 06, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Mar 05, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Mar 04, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Mar 01, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Feb 29, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Feb 28, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Feb 27, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Feb 26, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Feb 23, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Feb 22, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Feb 21, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Feb 20, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Feb 16, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Feb 15, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Feb 14, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Feb 13, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Feb 12, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Feb 09, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Feb 08, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Feb 07, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Feb 06, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Feb 05, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Feb 02, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Feb 01, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Jan 31, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Jan 30, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Jan 29, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Jan 26, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Jan 25, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Jan 24, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Jan 23, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Jan 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jan 19, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Jan 18, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Jan 17, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Jan 16, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Jan 12, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Jan 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Jan 10, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Jan 09, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| *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.