Skip to main content

Janus Henderson Group Plc (NY: JHG )

38.19 +0.08 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.29 18.33 17.91 18.00 1,368,081 -0.22(-1.21%)
Feb 27, 2019 18.00 18.30 17.94 18.22 1,147,059 +0.16(+0.90%)
Feb 26, 2019 17.84 18.14 17.79 18.06 1,062,525 +0.22(+1.24%)
Feb 25, 2019 18.02 18.21 17.79 17.84 1,233,079 +0.00(+0.00%)
Feb 22, 2019 17.78 17.99 17.64 17.84 1,030,817 +0.16(+0.91%)
Feb 21, 2019 18.19 18.22 17.60 17.68 1,334,024 -0.56(-3.06%)
Feb 20, 2019 17.82 18.25 17.73 18.24 1,485,679 +0.39(+2.18%)
Feb 19, 2019 17.71 18.00 17.68 17.85 1,979,959 +0.38(+2.19%)
Feb 15, 2019 17.16 17.49 17.11 17.47 1,186,787 +0.39(+2.28%)
Feb 14, 2019 16.96 17.23 16.80 17.08 1,245,230 +0.07(+0.43%)
Feb 13, 2019 16.67 17.09 16.67 17.00 1,314,346 +0.41(+2.44%)
Feb 12, 2019 16.53 16.76 16.50 16.60 1,326,145 +0.20(+1.24%)
Feb 11, 2019 16.45 16.55 16.38 16.39 1,127,041 -0.03(-0.18%)
Feb 08, 2019 16.67 16.80 16.41 16.42 1,535,173 -0.34(-2.03%)
Feb 07, 2019 16.39 16.85 16.39 16.76 1,790,442 +0.46(+2.79%)
Feb 06, 2019 15.94 16.59 15.94 16.31 1,500,799 +0.35(+2.22%)
Feb 05, 2019 16.13 16.38 15.56 15.95 3,040,737 +0.01(+0.09%)
Feb 04, 2019 15.90 15.95 15.55 15.94 1,432,789 -0.05(-0.32%)
Feb 01, 2019 15.82 16.08 15.72 15.99 1,158,809 +0.20(+1.24%)
Jan 31, 2019 15.84 15.92 15.58 15.79 1,120,012 -0.14(-0.86%)
Jan 30, 2019 16.17 16.17 15.41 15.93 1,254,032 -0.17(-1.08%)
Jan 29, 2019 16.38 16.38 16.07 16.11 539,468 -0.20(-1.24%)
Jan 28, 2019 16.09 16.33 16.06 16.31 676,269 +0.14(+0.85%)
Jan 25, 2019 16.03 16.27 15.95 16.17 803,454 +0.28(+1.78%)
Jan 24, 2019 15.90 16.05 15.77 15.89 918,105 +0.00(+0.00%)
Jan 23, 2019 16.01 16.06 15.65 15.89 823,350 -0.03(-0.18%)
Jan 22, 2019 15.94 16.05 15.71 15.92 697,281 -0.14(-0.90%)
Jan 18, 2019 15.77 16.08 15.71 16.06 567,932 +0.42(+2.68%)
Jan 17, 2019 15.53 15.78 15.32 15.64 1,138,144 +0.04(+0.23%)
Jan 16, 2019 15.43 15.67 15.24 15.61 1,754,905 +0.32(+2.08%)
Jan 15, 2019 15.19 15.35 15.03 15.29 929,389 +0.11(+0.71%)
Jan 14, 2019 15.27 15.40 15.14 15.18 1,085,469 -0.28(-1.82%)
Jan 11, 2019 15.48 15.60 15.24 15.46 981,477 -0.01(-0.09%)
Jan 10, 2019 15.30 15.56 15.23 15.48 1,832,758 +0.11(+0.71%)
Jan 09, 2019 15.53 15.56 15.20 15.37 1,912,193 -0.16(-1.02%)
Jan 08, 2019 15.49 15.69 15.48 15.53 1,296,556 +0.14(+0.89%)
Jan 07, 2019 15.11 15.49 14.90 15.39 999,270 +0.34(+2.26%)
Jan 04, 2019 15.11 15.28 14.82 15.05 1,331,995 +0.14(+0.92%)
Jan 03, 2019 14.91 15.13 14.80 14.91 1,404,552 -0.03(-0.19%)
Jan 02, 2019 14.79 15.16 14.61 14.94 1,292,075 -0.05(-0.34%)
Dec 31, 2018 14.86 15.03 14.77 14.99 1,848,373 +0.18(+1.22%)
Dec 28, 2018 14.77 15.03 14.64 14.81 1,095,782 +0.16(+1.09%)
Dec 27, 2018 14.23 14.66 14.20 14.65 1,437,985 +0.16(+1.10%)
Dec 26, 2018 14.01 14.51 13.75 14.49 851,506 +0.59(+4.27%)
Dec 24, 2018 14.02 14.19 13.86 13.90 486,799 -0.20(-1.39%)
Dec 21, 2018 14.22 14.58 14.09 14.09 6,009,389 -0.16(-1.12%)
Dec 20, 2018 13.93 14.47 13.89 14.25 2,255,864 +0.35(+2.55%)
Dec 19, 2018 14.27 14.46 13.79 13.90 1,537,536 -0.41(-2.83%)
Dec 18, 2018 14.25 14.43 14.09 14.30 1,944,413 -0.01(-0.10%)
Dec 17, 2018 14.29 14.78 14.22 14.32 1,558,040 +0.03(+0.20%)
Dec 14, 2018 14.40 14.59 14.26 14.29 1,058,049 -0.23(-1.59%)
Dec 13, 2018 14.77 14.80 14.46 14.52 1,231,807 -0.22(-1.47%)
Dec 12, 2018 14.74 15.00 14.64 14.74 890,381 +0.25(+1.75%)
Dec 11, 2018 14.92 14.98 14.48 14.48 1,327,818 -0.20(-1.38%)
Dec 10, 2018 15.11 15.11 14.50 14.69 2,077,571 -0.61(-3.97%)
Dec 07, 2018 15.44 15.57 15.19 15.29 2,274,910 -0.41(-2.58%)
Dec 06, 2018 16.17 16.17 15.21 15.70 2,038,208 -0.79(-4.78%)
Dec 04, 2018 16.94 17.02 16.42 16.49 1,706,148 -0.54(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.