Janus Henderson Group plc (JHG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 30.40 | 30.84 | 30.37 | 30.68 | 30.68 | 109,493 |
| 18 Apr 2024 | 30.77 | 30.93 | 30.39 | 30.47 | 30.47 | 975,600 |
| 17 Apr 2024 | 31.24 | 31.31 | 30.73 | 30.74 | 30.74 | 654,500 |
| 16 Apr 2024 | 30.99 | 31.13 | 30.65 | 30.82 | 30.82 | 1,194,000 |
| 15 Apr 2024 | 31.95 | 32.06 | 30.96 | 31.20 | 31.20 | 712,200 |
| 12 Apr 2024 | 31.88 | 32.12 | 31.43 | 31.73 | 31.73 | 675,900 |
| 11 Apr 2024 | 32.33 | 32.40 | 31.93 | 32.09 | 32.09 | 801,100 |
| 10 Apr 2024 | 32.60 | 32.60 | 31.97 | 32.15 | 32.15 | 901,000 |
| 09 Apr 2024 | 33.06 | 33.25 | 32.81 | 33.17 | 33.17 | 705,800 |
| 08 Apr 2024 | 32.78 | 32.97 | 32.57 | 32.93 | 32.93 | 537,500 |
| 05 Apr 2024 | 32.24 | 32.82 | 32.03 | 32.51 | 32.51 | 917,100 |
| 04 Apr 2024 | 32.74 | 32.97 | 32.14 | 32.28 | 32.28 | 1,039,100 |
| 03 Apr 2024 | 31.75 | 32.54 | 31.69 | 32.39 | 32.39 | 1,461,200 |
| 02 Apr 2024 | 32.20 | 32.28 | 31.77 | 31.84 | 31.84 | 1,606,600 |
| 01 Apr 2024 | 32.80 | 32.80 | 32.36 | 32.37 | 32.37 | 890,000 |
| 28 Mar 2024 | 33.00 | 33.22 | 32.83 | 32.89 | 32.89 | 1,992,000 |
| 27 Mar 2024 | 32.40 | 32.98 | 32.35 | 32.98 | 32.98 | 1,880,100 |
| 26 Mar 2024 | 32.56 | 32.68 | 32.06 | 32.18 | 32.18 | 1,276,100 |
| 25 Mar 2024 | 32.49 | 32.58 | 32.13 | 32.38 | 32.38 | 1,055,400 |
| 22 Mar 2024 | 32.25 | 32.78 | 32.01 | 32.50 | 32.50 | 1,863,800 |
| 21 Mar 2024 | 32.11 | 32.60 | 32.03 | 32.29 | 32.29 | 776,000 |
| 20 Mar 2024 | 30.96 | 31.94 | 30.93 | 31.85 | 31.85 | 957,900 |
| 19 Mar 2024 | 31.01 | 31.39 | 30.94 | 31.01 | 31.01 | 966,200 |
| 18 Mar 2024 | 31.25 | 31.29 | 30.95 | 31.19 | 31.19 | 969,100 |
| 15 Mar 2024 | 31.06 | 31.50 | 31.06 | 31.15 | 31.15 | 3,220,600 |
| 14 Mar 2024 | 31.74 | 31.75 | 31.07 | 31.31 | 31.31 | 897,100 |
| 13 Mar 2024 | 31.67 | 31.92 | 31.57 | 31.82 | 31.82 | 773,800 |
| 12 Mar 2024 | 31.82 | 31.91 | 31.55 | 31.73 | 31.73 | 594,700 |
| 11 Mar 2024 | 31.92 | 32.02 | 31.66 | 31.74 | 31.74 | 771,700 |
| 08 Mar 2024 | 32.31 | 32.57 | 32.06 | 32.06 | 32.06 | 843,500 |
| 07 Mar 2024 | 32.69 | 32.76 | 32.11 | 32.13 | 32.13 | 912,400 |
| 06 Mar 2024 | 32.44 | 32.46 | 31.99 | 32.42 | 32.42 | 959,000 |
| 05 Mar 2024 | 31.81 | 32.30 | 31.81 | 32.09 | 32.09 | 1,560,000 |
| 04 Mar 2024 | 31.81 | 32.48 | 31.73 | 31.94 | 31.94 | 1,570,500 |
| 01 Mar 2024 | 31.03 | 31.55 | 30.76 | 31.55 | 31.55 | 1,064,300 |
| 29 Feb 2024 | 31.10 | 31.35 | 30.85 | 31.16 | 31.16 | 1,752,500 |
| 28 Feb 2024 | 30.92 | 31.29 | 30.72 | 30.84 | 30.84 | 2,387,100 |
| 27 Feb 2024 | 31.03 | 31.16 | 30.95 | 31.06 | 31.06 | 763,300 |
| 26 Feb 2024 | 31.19 | 31.35 | 30.87 | 30.98 | 30.98 | 750,200 |
| 23 Feb 2024 | 31.36 | 31.52 | 31.23 | 31.33 | 31.33 | 784,400 |
| 22 Feb 2024 | 31.24 | 31.62 | 30.90 | 31.35 | 31.35 | 896,000 |
| 21 Feb 2024 | 30.93 | 31.10 | 30.71 | 30.97 | 30.97 | 1,759,600 |
| 20 Feb 2024 | 30.15 | 31.04 | 30.01 | 31.00 | 31.00 | 1,659,000 |
| 16 Feb 2024 | 30.87 | 30.98 | 30.45 | 30.47 | 30.47 | 1,372,700 |
| 15 Feb 2024 | 30.43 | 31.09 | 30.31 | 30.97 | 30.97 | 1,250,900 |
| 14 Feb 2024 | 30.37 | 30.64 | 30.01 | 30.33 | 30.33 | 1,258,900 |
| 13 Feb 2024 | 30.06 | 30.33 | 29.64 | 30.06 | 30.06 | 1,399,100 |
| 12 Feb 2024 | 30.37 | 31.16 | 30.37 | 30.85 | 30.85 | 990,600 |
| 09 Feb 2024 | 30.20 | 30.43 | 30.09 | 30.31 | 30.31 | 869,700 |
| 09 Feb 2024 | 0.39 Dividend | |||||
| 08 Feb 2024 | 30.69 | 31.03 | 30.55 | 30.57 | 30.18 | 1,023,900 |
| 07 Feb 2024 | 30.35 | 31.02 | 30.04 | 30.74 | 30.35 | 1,480,200 |
| 06 Feb 2024 | 29.91 | 30.46 | 29.91 | 30.35 | 29.96 | 1,188,300 |
| 05 Feb 2024 | 29.82 | 30.11 | 29.50 | 29.87 | 29.49 | 1,572,600 |
| 02 Feb 2024 | 30.02 | 30.32 | 29.72 | 30.08 | 29.70 | 1,724,600 |
| 01 Feb 2024 | 30.30 | 31.23 | 29.07 | 30.03 | 29.65 | 2,255,200 |
| 31 Jan 2024 | 29.21 | 29.33 | 28.52 | 28.76 | 28.39 | 1,846,700 |
| 30 Jan 2024 | 29.27 | 29.38 | 29.16 | 29.24 | 28.87 | 823,600 |
| 29 Jan 2024 | 29.27 | 29.44 | 29.06 | 29.35 | 28.98 | 798,400 |
| 26 Jan 2024 | 29.33 | 29.46 | 29.14 | 29.31 | 28.94 | 601,400 |
| 25 Jan 2024 | 29.33 | 29.45 | 29.11 | 29.24 | 28.87 | 769,000 |
| 24 Jan 2024 | 29.43 | 29.47 | 29.00 | 29.03 | 28.66 | 764,900 |
| 23 Jan 2024 | 29.70 | 29.70 | 29.08 | 29.09 | 28.72 | 729,700 |
| 22 Jan 2024 | 29.62 | 29.95 | 29.60 | 29.69 | 29.31 | 775,200 |
| 19 Jan 2024 | 28.88 | 29.47 | 28.65 | 29.46 | 29.08 | 521,400 |
| 18 Jan 2024 | 28.74 | 28.81 | 28.23 | 28.69 | 28.32 | 728,600 |
| 17 Jan 2024 | 28.32 | 28.57 | 28.19 | 28.51 | 28.15 | 1,056,400 |
| 16 Jan 2024 | 28.93 | 29.15 | 28.60 | 28.79 | 28.42 | 807,200 |
| 12 Jan 2024 | 29.28 | 29.46 | 29.08 | 29.16 | 28.79 | 568,100 |
| 11 Jan 2024 | 29.22 | 29.48 | 28.91 | 29.05 | 28.68 | 683,900 |
| 10 Jan 2024 | 29.25 | 29.48 | 29.01 | 29.23 | 28.86 | 604,800 |
| 09 Jan 2024 | 29.10 | 29.26 | 28.95 | 29.20 | 28.83 | 700,900 |
| 08 Jan 2024 | 29.10 | 29.39 | 28.87 | 29.33 | 28.96 | 578,900 |
| 05 Jan 2024 | 28.63 | 29.27 | 28.59 | 29.05 | 28.68 | 1,274,400 |
| 04 Jan 2024 | 29.07 | 29.57 | 29.04 | 29.05 | 28.68 | 1,332,300 |
| 03 Jan 2024 | 29.67 | 29.67 | 29.13 | 29.19 | 28.82 | 912,100 |
| 02 Jan 2024 | 29.81 | 30.09 | 29.68 | 29.95 | 29.57 | 624,400 |
| 29 Dec 2023 | 30.28 | 30.46 | 30.13 | 30.15 | 29.77 | 706,500 |
| 28 Dec 2023 | 30.31 | 30.49 | 30.31 | 30.37 | 29.98 | 552,400 |
| 27 Dec 2023 | 30.44 | 30.56 | 30.21 | 30.46 | 30.07 | 417,100 |
| 26 Dec 2023 | 30.20 | 30.38 | 30.03 | 30.24 | 29.85 | 585,800 |
| 22 Dec 2023 | 30.30 | 30.32 | 29.98 | 30.10 | 29.72 | 610,000 |
| 21 Dec 2023 | 30.20 | 30.23 | 29.68 | 30.06 | 29.68 | 695,300 |
| 20 Dec 2023 | 30.19 | 30.63 | 29.95 | 29.95 | 29.57 | 959,100 |
| 19 Dec 2023 | 29.79 | 30.31 | 29.77 | 30.20 | 29.81 | 664,900 |
| 18 Dec 2023 | 29.80 | 29.95 | 29.37 | 29.59 | 29.21 | 988,500 |
| 15 Dec 2023 | 29.69 | 29.86 | 29.31 | 29.58 | 29.20 | 2,094,800 |
| 14 Dec 2023 | 29.20 | 30.18 | 29.05 | 29.72 | 29.34 | 1,140,300 |
| 13 Dec 2023 | 27.89 | 28.71 | 27.63 | 28.68 | 28.31 | 807,600 |
| 12 Dec 2023 | 27.61 | 28.00 | 27.46 | 27.89 | 27.53 | 826,800 |
| 11 Dec 2023 | 27.23 | 27.77 | 27.23 | 27.58 | 27.23 | 839,300 |
| 08 Dec 2023 | 26.87 | 27.44 | 26.87 | 27.36 | 27.01 | 765,700 |
| 07 Dec 2023 | 26.85 | 27.11 | 26.70 | 26.98 | 26.64 | 1,030,800 |
| 06 Dec 2023 | 26.63 | 26.99 | 26.63 | 26.74 | 26.40 | 664,000 |
| 05 Dec 2023 | 26.56 | 26.63 | 26.38 | 26.48 | 26.14 | 565,900 |
| 04 Dec 2023 | 26.30 | 26.73 | 26.30 | 26.67 | 26.33 | 833,100 |
| 01 Dec 2023 | 26.02 | 26.65 | 25.95 | 26.40 | 26.06 | 1,359,000 |
| 30 Nov 2023 | 25.98 | 26.48 | 25.86 | 26.19 | 25.86 | 1,621,200 |
| 29 Nov 2023 | 25.85 | 26.09 | 25.67 | 25.83 | 25.50 | 1,502,900 |
| 28 Nov 2023 | 25.63 | 25.91 | 25.39 | 25.69 | 25.36 | 896,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.