Skip to main content

Janus Henderson Group Plc (NY: JHG )

32.90 -0.08 (-0.26%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.52 25.01 24.47 24.80 836,004 +0.17(+0.70%)
Apr 27, 2023 24.56 24.69 24.40 24.63 521,818 +0.31(+1.26%)
Apr 26, 2023 24.33 24.58 24.27 24.32 731,168 -0.03(-0.12%)
Apr 25, 2023 24.86 24.91 24.35 24.35 486,620 -0.71(-2.82%)
Apr 24, 2023 25.05 25.31 24.93 25.06 586,201 +0.08(+0.31%)
Apr 21, 2023 24.96 25.03 24.64 24.98 803,807 +0.13(+0.54%)
Apr 20, 2023 24.92 25.12 24.78 24.85 798,973 -0.33(-1.33%)
Apr 19, 2023 24.99 25.40 24.99 25.18 1,075,769 -0.07(-0.26%)
Apr 18, 2023 25.60 25.60 25.19 25.25 828,902 -0.16(-0.64%)
Apr 17, 2023 25.16 25.49 25.10 25.41 540,882 +0.09(+0.34%)
Apr 14, 2023 25.16 25.49 24.89 25.33 882,064 +0.29(+1.14%)
Apr 13, 2023 25.09 25.22 24.94 25.04 1,080,522 +0.04(+0.15%)
Apr 12, 2023 25.92 26.00 24.94 25.00 807,930 -0.55(-2.17%)
Apr 11, 2023 25.37 25.64 25.23 25.56 936,936 +0.51(+2.02%)
Apr 10, 2023 24.84 25.27 24.74 25.05 938,547 +0.23(+0.92%)
Apr 06, 2023 24.41 24.90 24.29 24.82 1,225,123 +0.41(+1.68%)
Apr 05, 2023 24.72 24.86 24.16 24.41 1,136,587 -0.56(-2.26%)
Apr 04, 2023 25.38 25.38 24.71 24.97 1,301,773 -0.34(-1.36%)
Apr 03, 2023 25.34 25.46 24.96 25.32 1,238,731 -0.14(-0.56%)
Mar 31, 2023 24.93 25.52 24.83 25.46 1,411,364 +0.72(+2.90%)
Mar 30, 2023 24.97 25.05 24.68 24.74 849,273 +0.02(+0.08%)
Mar 29, 2023 25.00 25.00 24.30 24.73 1,041,286 +0.06(+0.23%)
Mar 28, 2023 24.78 24.97 24.54 24.67 937,301 -0.19(-0.77%)
Mar 27, 2023 24.93 24.98 24.48 24.86 1,583,892 +0.42(+1.72%)
Mar 24, 2023 23.75 24.51 23.74 24.44 1,684,519 +0.36(+1.51%)
Mar 23, 2023 24.30 24.70 23.91 24.08 1,485,857 -0.07(-0.28%)
Mar 22, 2023 24.66 25.06 24.10 24.14 1,645,996 -0.55(-2.24%)
Mar 21, 2023 24.52 24.78 24.39 24.70 1,030,438 +0.78(+3.28%)
Mar 20, 2023 24.31 24.47 23.75 23.91 1,423,071 -0.09(-0.36%)
Mar 17, 2023 24.35 24.35 23.92 24.00 4,360,560 -0.64(-2.60%)
Mar 16, 2023 24.02 24.93 23.83 24.64 1,205,050 +0.31(+1.26%)
Mar 15, 2023 23.63 24.34 23.37 24.33 1,916,932 -0.21(-0.86%)
Mar 14, 2023 25.06 25.48 24.22 24.54 1,522,894 +0.27(+1.10%)
Mar 13, 2023 23.85 24.59 23.44 24.28 2,265,785 -0.08(-0.31%)
Mar 10, 2023 25.12 25.12 23.99 24.35 1,247,613 -0.84(-3.34%)
Mar 09, 2023 25.71 25.93 25.15 25.19 1,297,335 -0.52(-2.01%)
Mar 08, 2023 25.18 25.90 25.18 25.71 1,742,536 +0.42(+1.66%)
Mar 07, 2023 25.69 26.15 25.27 25.29 1,071,089 -0.49(-1.89%)
Mar 06, 2023 26.23 26.65 25.70 25.78 1,660,945 -0.42(-1.61%)
Mar 03, 2023 26.25 26.27 25.84 26.20 1,215,212 +0.16(+0.62%)
Mar 02, 2023 25.99 26.09 25.61 26.03 1,459,896 -0.24(-0.91%)
Mar 01, 2023 26.15 26.30 25.78 26.27 1,257,242 +0.03(+0.11%)
Feb 28, 2023 26.10 26.41 26.04 26.25 1,558,889 +0.17(+0.66%)
Feb 27, 2023 26.46 26.46 25.86 26.07 741,055 +0.01(+0.04%)
Feb 24, 2023 25.94 26.13 25.69 26.06 767,076 -0.34(-1.30%)
Feb 23, 2023 26.68 26.84 25.98 26.41 859,546 -0.07(-0.25%)
Feb 22, 2023 26.56 26.83 26.28 26.47 1,339,800 -0.01(-0.04%)
Feb 21, 2023 27.33 27.48 26.47 26.48 1,255,123 -1.30(-4.68%)
Feb 17, 2023 27.21 27.91 26.97 27.78 1,748,141 +0.50(+1.82%)
Feb 16, 2023 26.69 27.62 26.46 27.29 1,249,986 +0.08(+0.28%)
Feb 15, 2023 26.79 27.29 26.79 27.21 703,974 +0.19(+0.71%)
Feb 14, 2023 26.95 27.27 26.57 27.02 719,528 -0.16(-0.60%)
Feb 13, 2023 26.52 27.20 26.31 27.18 690,601 +0.60(+2.27%)
Feb 10, 2023 26.39 26.71 26.19 26.58 997,337 +0.02(+0.07%)
Feb 09, 2023 27.38 27.55 26.43 26.56 936,001 -0.58(-2.15%)
Feb 08, 2023 27.24 27.51 26.93 27.14 1,207,180 -0.30(-1.10%)
Feb 07, 2023 26.99 27.57 26.74 27.45 1,338,037 +0.37(+1.36%)
Feb 06, 2023 27.43 27.56 26.66 27.08 1,709,086 -0.39(-1.41%)
Feb 03, 2023 27.66 28.17 26.87 27.47 2,530,489 -0.74(-2.64%)
Feb 02, 2023 26.44 29.50 26.32 28.21 4,908,863 +3.33(+13.37%)
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.