Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Janus Henderson Group Plc (NY: JHG )

34.01 -0.22 (-0.64%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.14 28.40 27.68 27.83 806,338 -0.23(-0.81%)
Jan 30, 2018 28.63 28.63 28.04 28.05 790,745 -0.88(-3.03%)
Jan 29, 2018 29.17 29.27 28.88 28.93 491,884 -0.35(-1.18%)
Jan 26, 2018 28.88 29.42 28.77 29.27 798,629 +0.35(+1.20%)
Jan 25, 2018 28.97 29.03 28.83 28.93 929,611 -0.02(-0.07%)
Jan 24, 2018 29.01 29.24 28.69 28.95 1,399,906 +0.01(+0.02%)
Jan 23, 2018 29.01 29.18 28.75 28.94 399,847 -0.11(-0.36%)
Jan 22, 2018 28.84 29.16 28.81 29.05 654,259 +0.05(+0.17%)
Jan 19, 2018 28.87 29.13 28.74 29.00 699,671 +0.23(+0.81%)
Jan 18, 2018 28.91 28.91 28.70 28.76 598,421 -0.20(-0.71%)
Jan 17, 2018 29.05 29.10 28.81 28.97 1,210,985 +0.31(+1.08%)
Jan 16, 2018 28.90 29.20 28.63 28.66 1,206,205 +0.01(+0.05%)
Jan 12, 2018 28.64 28.64 28.64 0 +0.36(+1.27%)
Jan 11, 2018 28.18 28.37 28.16 28.28 677,649 +0.20(+0.73%)
Jan 10, 2018 28.27 28.03 28.08 1,014,879 -0.01(-0.05%)
Jan 09, 2018 27.83 28.22 27.79 28.09 1,364,800 +0.37(+1.35%)
Jan 08, 2018 28.09 28.28 27.62 27.72 2,192,735 -0.33(-1.16%)
Jan 05, 2018 28.12 28.35 27.87 28.04 2,177,542 +0.52(+1.87%)
Jan 04, 2018 27.50 27.72 27.44 27.53 1,113,546 +0.23(+0.83%)
Jan 03, 2018 27.22 27.36 27.05 27.30 807,056 +0.04(+0.13%)
Jan 02, 2018 27.07 27.41 27.01 27.27 963,091 +0.23(+0.86%)
Dec 29, 2017 27.03 27.03 27.03 0 +0.01(+0.05%)
Dec 28, 2017 27.04 27.21 26.93 27.02 603,995 +0.10(+0.37%)
Dec 27, 2017 27.09 27.17 26.76 26.92 648,244 -0.25(-0.91%)
Dec 26, 2017 27.25 27.31 27.07 27.17 378,773 -0.01(-0.05%)
Dec 22, 2017 27.28 27.42 27.04 27.18 462,641 +0.11(+0.42%)
Dec 21, 2017 27.01 27.23 26.98 27.07 1,064,608 +0.10(+0.37%)
Dec 20, 2017 27.00 27.25 26.82 26.97 778,289 +0.04(+0.13%)
Dec 19, 2017 26.79 27.08 26.79 26.93 1,191,201 +0.50(+1.90%)
Dec 18, 2017 26.41 26.60 26.39 26.43 1,381,939 +0.18(+0.70%)
Dec 15, 2017 26.40 26.53 26.22 26.25 5,309,795 -0.01(-0.05%)
Dec 14, 2017 26.28 26.52 26.14 26.26 1,334,843 +0.42(+1.64%)
Dec 13, 2017 25.99 26.13 25.81 25.84 1,090,651 -0.07(-0.27%)
Dec 12, 2017 25.92 25.98 25.38 25.91 765,897 -0.11(-0.41%)
Dec 11, 2017 25.49 26.04 25.49 26.02 1,090,579 +0.49(+1.91%)
Dec 08, 2017 25.73 25.79 25.45 25.53 960,883 +0.01(+0.03%)
Dec 07, 2017 25.88 25.88 25.44 25.52 1,234,329 -0.17(-0.66%)
Dec 06, 2017 25.34 25.83 25.34 25.69 613,791 +0.36(+1.42%)
Dec 05, 2017 25.66 25.92 25.27 25.33 1,445,857 -0.13(-0.50%)
Dec 04, 2017 26.32 26.32 25.34 25.46 1,825,836 -0.70(-2.67%)
Dec 01, 2017 26.28 26.44 26.14 26.16 916,118 -0.18(-0.67%)
Nov 30, 2017 25.99 26.38 25.80 26.33 1,585,528 +0.55(+2.14%)
Nov 29, 2017 25.74 25.94 25.72 25.78 1,280,964 +0.06(+0.25%)
Nov 28, 2017 25.52 25.83 25.52 25.72 1,051,628 +0.19(+0.75%)
Nov 27, 2017 25.90 25.93 25.53 884,279 -0.40(-1.55%)
Nov 24, 2017 25.83 25.95 25.75 25.93 330,992 +0.20(+0.80%)
Nov 22, 2017 25.68 25.97 25.65 25.73 710,290 +0.04(+0.14%)
Nov 21, 2017 25.65 25.94 25.47 25.69 912,066 +0.24(+0.94%)
Nov 20, 2017 25.72 25.72 25.29 25.45 1,112,571 -0.43(-1.67%)
Nov 17, 2017 25.37 25.96 25.28 25.88 925,691 +0.40(+1.55%)
Nov 16, 2017 25.68 25.94 25.43 25.49 1,169,729 -0.19(-0.74%)
Nov 15, 2017 25.57 25.77 25.39 25.68 545,072 -0.11(-0.43%)
Nov 14, 2017 25.28 26.19 24.86 25.79 2,096,777 -0.15(-0.59%)
Nov 13, 2017 25.70 25.96 25.68 25.94 2,298,064 +0.43(+1.70%)
Nov 10, 2017 25.51 25.70 25.32 25.51 1,707,865 +0.74(+3.00%)
Nov 09, 2017 23.66 24.83 23.50 24.77 890,116 +0.50(+2.05%)
Nov 08, 2017 24.11 24.47 24.07 24.27 625,690 +0.04(+0.17%)
Nov 07, 2017 24.60 24.69 24.12 24.23 730,680 -0.34(-1.37%)
Nov 06, 2017 24.27 24.60 24.26 24.56 346,461 +0.19(+0.78%)
Nov 03, 2017 24.45 24.51 24.11 24.37 510,542 -0.09(-0.37%)
Nov 02, 2017 24.25 24.55 24.11 24.46 582,117 +0.28(+1.16%)
Nov 01, 2017 24.36 24.37 24.02 24.18 585,724 -0.15(-0.63%)
Oct 31, 2017 24.37 24.37 24.11 24.34 528,817 +0.03(+0.12%)
Oct 30, 2017 24.00 24.42 24.00 24.31 281,902 +0.13(+0.55%)
Oct 27, 2017 24.33 24.35 23.92 24.18 815,636 -0.37(-1.51%)
Oct 26, 2017 24.56 24.61 24.22 24.55 481,103 +0.09(+0.37%)
Oct 25, 2017 24.66 24.73 24.19 24.46 418,259 -0.23(-0.94%)
Oct 24, 2017 24.64 24.72 24.58 24.69 383,484 +0.06(+0.23%)
Oct 23, 2017 24.60 24.70 24.53 24.63 333,368 -0.07(-0.28%)
Oct 20, 2017 24.64 24.79 24.48 24.70 298,126 +0.13(+0.54%)
Oct 19, 2017 24.53 24.74 24.46 24.57 320,733 -0.14(-0.57%)
Oct 18, 2017 24.65 24.86 24.52 24.71 212,408 +0.11(+0.43%)
Oct 17, 2017 24.55 24.76 24.37 24.60 641,017 -0.06(-0.26%)
Oct 16, 2017 24.73 24.94 24.60 24.67 741,143 -0.06(-0.23%)
Oct 13, 2017 24.69 24.95 24.62 24.72 371,792 +0.08(+0.31%)
Oct 12, 2017 24.51 24.90 24.51 24.65 459,597 +0.18(+0.72%)
Oct 11, 2017 24.52 24.66 24.32 24.47 423,452 -0.05(-0.20%)
Oct 10, 2017 24.40 24.58 24.34 24.52 1,005,573 +0.15(+0.60%)
Oct 09, 2017 24.44 24.62 24.20 24.37 734,089 +0.01(+0.03%)
Oct 06, 2017 24.46 24.46 24.13 24.37 679,311 -0.14(-0.57%)
Oct 05, 2017 24.77 24.77 24.47 24.51 616,619 -0.22(-0.88%)
Oct 04, 2017 24.56 24.74 24.37 24.72 508,839 +0.16(+0.66%)
Oct 03, 2017 24.49 24.59 24.21 24.56 1,011,921 -0.09(-0.37%)
Oct 02, 2017 24.33 24.67 24.33 24.65 969,246 +0.25(+1.03%)
Sep 29, 2017 24.03 24.46 23.95 24.40 981,975 +0.34(+1.40%)
Sep 28, 2017 24.13 24.20 23.81 24.06 635,941 -0.06(-0.23%)
Sep 27, 2017 24.05 24.16 23.67 24.12 1,445,920 +0.43(+1.83%)
Sep 26, 2017 23.81 23.81 23.53 23.69 782,205 -0.04(-0.18%)
Sep 25, 2017 23.76 23.83 23.36 23.73 606,637 -0.06(-0.24%)
Sep 22, 2017 23.57 23.80 23.55 23.78 674,966 +0.29(+1.25%)
Sep 21, 2017 23.86 23.89 23.48 23.49 301,907 -0.32(-1.35%)
Sep 20, 2017 23.85 24.05 23.76 23.81 499,701 +0.11(+0.44%)
Sep 19, 2017 23.53 23.85 23.53 23.71 628,362 +0.23(+0.98%)
Sep 18, 2017 23.29 23.60 23.29 23.48 1,156,521 +0.18(+0.78%)
Sep 15, 2017 23.27 23.56 23.20 23.29 1,265,454 +0.03(+0.12%)
Sep 14, 2017 22.98 23.37 22.98 23.27 507,354 +0.13(+0.54%)
Sep 13, 2017 23.62 23.62 22.96 23.14 1,373,407 -0.67(-2.82%)
Sep 12, 2017 23.84 23.84 23.57 23.81 473,557 +0.29(+1.22%)
Sep 11, 2017 23.72 24.04 23.46 23.53 829,445 +0.14(+0.60%)
Sep 08, 2017 23.22 23.44 23.11 23.39 912,894 +0.13(+0.54%)
Sep 07, 2017 23.46 23.46 23.18 23.26 691,741 -0.15(-0.63%)
Sep 06, 2017 23.08 23.60 23.01 23.41 612,219 +0.00(+0.00%)
Sep 05, 2017 24.33 24.33 23.17 23.41 1,173,939 -0.96(-3.94%)
Sep 01, 2017 24.26 24.43 24.26 24.37 498,405 +0.16(+0.67%)
Aug 31, 2017 23.90 24.31 23.83 24.20 510,015 +0.27(+1.14%)
Aug 30, 2017 23.90 23.97 23.60 23.93 579,804 +0.01(+0.03%)
Aug 29, 2017 24.11 24.11 23.71 23.92 829,929 -0.68(-2.76%)
Aug 28, 2017 24.69 24.87 24.47 24.60 718,757 -0.11(-0.42%)
Aug 25, 2017 24.51 24.89 24.51 24.71 620,030 +0.32(+1.32%)
Aug 24, 2017 24.45 24.49 24.18 24.39 597,519 +0.06(+0.23%)
Aug 23, 2017 23.96 24.41 23.96 24.33 631,026 +0.17(+0.70%)
Aug 22, 2017 24.10 24.36 23.92 24.16 1,621,277 +0.00(+0.00%)
Aug 21, 2017 24.07 24.25 24.00 24.16 921,886 +0.13(+0.55%)
Aug 18, 2017 24.46 24.46 23.91 24.03 964,090 -0.28(-1.15%)
Aug 17, 2017 24.51 24.67 24.17 24.31 1,001,889 -0.36(-1.48%)
Aug 16, 2017 24.69 24.88 24.51 24.67 966,959 +0.25(+1.00%)
Aug 15, 2017 24.71 24.80 24.21 24.43 961,334 -0.34(-1.37%)
Aug 14, 2017 24.84 25.16 24.56 24.77 994,056 +0.07(+0.28%)
Aug 11, 2017 24.39 24.73 24.30 24.70 859,128 +0.20(+0.82%)
Aug 10, 2017 24.73 24.73 24.37 24.50 1,945,931 -0.33(-1.31%)
Aug 09, 2017 24.64 24.87 24.56 24.82 1,989,709 +0.20(+0.82%)
Aug 08, 2017 24.78 24.88 24.08 24.62 1,576,674 +0.97(+4.11%)
Aug 07, 2017 23.71 23.76 23.46 23.65 1,211,475 -0.03(-0.15%)
Aug 04, 2017 23.40 23.89 23.40 23.69 1,007,663 +0.42(+1.82%)
Aug 03, 2017 23.05 23.42 23.03 23.26 778,871 -0.01(-0.03%)
Aug 02, 2017 23.19 23.51 22.55 23.27 1,086,948 -0.34(-1.44%)
Aug 01, 2017 23.40 23.67 23.31 23.61 627,608 +0.37(+1.58%)
Jul 31, 2017 22.80 23.29 22.80 23.24 869,189 +0.44(+1.92%)
Jul 28, 2017 23.10 23.17 22.71 22.80 649,652 -0.23(-0.99%)
Jul 27, 2017 23.75 23.83 22.82 23.03 1,163,011 -0.56(-2.38%)
Jul 26, 2017 23.85 23.96 23.55 23.60 647,271 -0.26(-1.08%)
Jul 25, 2017 23.69 23.97 23.61 23.85 1,585,519 +0.49(+2.11%)
Jul 24, 2017 22.84 23.37 22.79 23.36 808,761 +0.39(+1.69%)
Jul 21, 2017 23.08 23.34 22.85 22.97 1,016,214 -0.29(-1.25%)
Jul 20, 2017 23.23 23.44 22.92 23.26 577,284 +0.00(+0.00%)
Jul 19, 2017 23.37 23.58 23.03 23.26 902,337 -0.15(-0.65%)
Jul 18, 2017 23.48 23.65 23.32 23.42 830,000 -0.06(-0.24%)
Jul 17, 2017 23.67 23.70 23.42 23.47 1,100,748 -0.12(-0.53%)
Jul 14, 2017 23.62 23.77 23.43 23.60 1,984,313 -0.06(-0.23%)
Jul 13, 2017 23.45 23.77 23.25 23.65 644,249 +0.21(+0.89%)
Jul 12, 2017 23.09 23.56 23.01 23.44 724,824 +0.37(+1.62%)
Jul 11, 2017 23.30 23.30 22.76 23.07 1,356,124 -0.24(-1.01%)
Jul 10, 2017 22.60 23.33 22.60 23.30 921,585 +0.76(+3.35%)
Jul 07, 2017 22.06 22.56 21.98 22.55 876,644 +0.62(+2.82%)
Jul 06, 2017 22.44 22.47 21.93 21.93 1,736,203 -0.73(-3.22%)
Jul 05, 2017 22.54 22.73 22.37 22.66 1,056,640 +0.10(+0.46%)
Jul 03, 2017 22.85 22.99 22.22 22.55 2,336,847 -0.42(-1.84%)
Jun 30, 2017 23.24 23.27 22.88 22.98 3,257,482 -0.31(-1.34%)
Jun 29, 2017 23.60 23.70 22.70 23.29 2,305,755 -0.07(-0.30%)
Jun 28, 2017 22.98 23.89 22.91 23.36 2,210,006 +0.42(+1.81%)
Jun 27, 2017 23.05 23.18 22.81 22.94 1,049,928 -0.10(-0.42%)
Jun 26, 2017 22.92 23.24 22.76 23.04 1,136,648 +0.21(+0.91%)
Jun 23, 2017 22.94 23.10 22.77 22.83 1,103,405 -0.13(-0.57%)
Jun 22, 2017 22.80 23.00 22.78 22.96 2,203,287 +0.15(+0.67%)
Jun 21, 2017 22.86 23.18 22.79 22.81 1,292,393 -0.01(-0.06%)
Jun 20, 2017 22.86 23.12 22.60 22.83 1,307,399 -0.18(-0.78%)
Jun 19, 2017 22.75 23.04 22.72 23.01 1,309,413 +0.50(+2.22%)
Jun 16, 2017 23.01 23.04 22.51 22.51 10,278,152 -0.47(-2.05%)
Jun 15, 2017 23.15 23.21 22.73 22.98 2,231,355 -0.61(-2.59%)
Jun 14, 2017 23.48 23.62 23.01 23.59 3,375,817 +0.87(+3.82%)
Jun 13, 2017 22.60 23.08 22.39 22.72 1,853,735 +0.31(+1.39%)
Jun 12, 2017 21.96 22.64 21.87 22.41 2,685,617 +0.40(+1.83%)
Jun 09, 2017 21.86 22.24 21.75 22.01 3,258,470 -0.05(-0.22%)
Jun 08, 2017 22.06 22.19 21.83 22.06 3,036,359 +0.06(+0.25%)
Jun 07, 2017 22.18 22.33 21.64 22.00 3,270,162 +0.07(+0.32%)
Jun 06, 2017 22.72 23.00 21.76 21.93 8,684,864 -1.03(-4.50%)
Jun 05, 2017 23.37 24.19 22.72 22.96 4,009,833 -0.14(-0.60%)
Jun 02, 2017 22.95 23.37 22.90 23.10 7,388,035 -0.45(-1.92%)
Jun 01, 2017 21.62 23.67 21.62 23.55 8,470,996 +1.85(+8.50%)
May 31, 2017 21.30 21.92 20.99 21.71 4,169,917 +0.47(+2.22%)
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.