Canada markets closed

Janus Henderson Group plc (JHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.49-1.03 (-2.54%)
At close: 4:00PM EDT
39.49 0.00 (0.00%)
After hours: 04:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 202140.3040.3039.1439.4939.49693,685
Jul. 26, 202139.9040.5839.9040.5240.52698,400
Jul. 23, 202140.2740.3839.3639.9839.981,403,700
Jul. 22, 202140.6040.6039.6639.7639.76776,700
Jul. 21, 202139.7140.7439.6840.6140.61850,600
Jul. 20, 202138.2439.8337.8639.5139.511,528,900
Jul. 19, 202138.4739.0538.1838.9038.901,755,400
Jul. 16, 202139.9640.0839.4039.4239.42591,400
Jul. 15, 202139.7040.1239.5039.7739.77667,200
Jul. 14, 202140.4940.7539.6839.9539.951,120,700
Jul. 13, 202141.1341.1340.1740.3440.341,863,100
Jul. 12, 202139.6641.1039.4340.8640.861,274,700
Jul. 09, 202138.7939.5338.7439.5039.50932,600
Jul. 08, 202137.5638.2536.8438.0638.061,427,300
Jul. 07, 202138.0038.6137.4638.4938.491,100,100
Jul. 06, 202139.3139.3737.9738.5438.541,863,600
Jul. 02, 202139.1239.4238.9539.2439.24721,900
Jul. 01, 202138.8539.0438.2838.9438.941,044,100
Jun. 30, 202138.3738.9738.3138.8138.81769,200
Jun. 29, 202138.8738.9838.3538.5538.55744,400
Jun. 28, 202139.1039.2838.2538.5138.51567,400
Jun. 25, 202139.3039.7239.0239.2439.248,538,500
Jun. 24, 202138.8939.2038.6739.0339.031,080,300
Jun. 23, 202138.4438.9838.1738.6238.62827,300
Jun. 22, 202138.0038.3437.6138.2638.26906,700
Jun. 21, 202137.2738.1137.1738.0338.031,468,100
Jun. 18, 202136.7537.4736.5037.0437.041,868,700
Jun. 17, 202138.0538.2336.3036.8436.841,436,200
Jun. 16, 202138.3138.4137.6338.1438.141,446,600
Jun. 15, 202138.4638.7338.2138.4738.47943,000
Jun. 14, 202138.9339.0638.2938.5138.51637,400
Jun. 11, 202139.0439.3638.8839.1839.18629,900
Jun. 10, 202139.1939.5338.7638.8738.871,060,800
Jun. 09, 202139.3839.4538.6538.7038.70650,200
Jun. 08, 202139.7439.9938.9939.5839.58947,400
Jun. 07, 202139.8340.3939.5140.0140.011,822,800
Jun. 04, 202139.1339.3938.7539.3739.37371,600
Jun. 03, 202138.6739.4038.6439.2039.20786,800
Jun. 02, 202139.5639.6938.6639.0139.011,140,700
Jun. 01, 202138.8539.2338.6339.1039.10769,300
May 28, 202138.3538.7438.0038.5138.51899,300
May 27, 202137.7938.5037.7238.2138.211,133,100
May 26, 202137.2537.7937.1037.6437.64414,600
May 25, 202137.8238.2637.4037.4737.47459,400
May 24, 202137.6137.7437.2037.4737.47470,500
May 21, 202137.2937.7337.1037.4437.441,062,900
May 20, 202137.0237.2136.6936.9536.95705,300
May 19, 202136.3536.9435.7136.9336.93854,800
May 18, 202137.5537.7836.9436.9936.99878,500
May 17, 202137.7737.9936.9437.4437.441,542,000
May 14, 202138.0138.3137.4438.1438.141,064,900
May 13, 202136.3637.8436.2837.5737.571,155,800
May 12, 202136.7537.1635.8436.3236.322,577,100
May 11, 202137.0037.3136.0836.8436.842,137,000
May 10, 202137.3438.0937.2637.4437.44723,900
May 10, 20210.38 Dividend
May 07, 202136.7437.7836.7437.7737.391,177,000
May 06, 202136.8237.1736.1937.0436.671,220,800
May 05, 202136.1137.2835.7936.9936.621,009,500
May 04, 202134.7536.0534.6536.0535.691,068,600
May 03, 202134.6235.0934.3534.8434.49910,000
Apr. 30, 202134.6534.7533.8534.3934.041,613,400
Apr. 29, 202134.0034.6833.8234.5334.181,178,100
Apr. 28, 202134.2534.2633.6334.0033.66985,100
Apr. 27, 202134.0034.2333.9534.0033.66661,500
Apr. 26, 202133.8034.2133.7034.0133.67672,900
Apr. 23, 202133.0034.0032.9533.8333.49669,800
Apr. 22, 202133.5233.6132.9833.0132.68962,700
Apr. 21, 202132.5033.6632.3033.5133.171,204,900
Apr. 20, 202133.1933.4432.4332.7532.421,244,200
Apr. 19, 202133.4233.6833.0433.4433.101,038,900
Apr. 16, 202133.3633.4733.0133.3032.96553,500
Apr. 15, 202132.7533.3832.7533.2932.96883,800
Apr. 14, 202132.0032.7932.0032.4032.07393,800
Apr. 13, 202132.6732.9031.8832.1431.82496,300
Apr. 12, 202132.3832.6932.1832.5932.26384,900
Apr. 09, 202132.2732.6032.0132.3932.06994,100
Apr. 08, 202132.6532.8132.0732.2631.94840,800
Apr. 07, 202132.7633.0132.1532.2331.91862,000
Apr. 06, 202132.6833.3732.3532.7032.37669,500
Apr. 05, 202132.4232.5131.9532.4432.11820,800
Apr. 01, 202131.1732.1830.8832.1131.79989,300
Mar. 31, 202130.8831.5830.8531.1530.84827,200
Mar. 30, 202130.6131.0830.4431.0030.69802,700
Mar. 29, 202130.8831.3930.4230.5230.211,197,100
Mar. 26, 202131.0831.5430.9831.5031.18808,100
Mar. 25, 202130.2330.9629.8630.8130.501,052,100
Mar. 24, 202130.3631.0730.1230.1529.85745,800
Mar. 23, 202131.5031.6030.0830.1429.841,266,400
Mar. 22, 202132.1032.3531.6031.8431.52858,800
Mar. 19, 202132.1132.7331.6332.1331.813,411,800
Mar. 18, 202132.1633.2132.0732.0831.761,119,900
Mar. 17, 202131.5132.2531.4332.2331.91734,100
Mar. 16, 202132.4132.4431.5331.6231.30680,100
Mar. 15, 202131.8932.4131.6532.4132.08743,700
Mar. 12, 202131.5932.1431.5731.9331.61626,100
Mar. 11, 202131.4331.9231.3631.9231.60773,800
Mar. 10, 202130.6731.4330.5731.3631.04695,900
Mar. 09, 202130.3630.9530.2430.5430.23817,600
Mar. 08, 202130.2830.8530.0730.0929.791,099,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...