Janus Henderson Emerging Markets Fund Class D (HEMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.50
+0.13 (1.39%)
May 2, 2025, 4:00 PM EDT
HEMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.84% |
| May 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.39% |
| May 1, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% |
| Apr 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% |
| Apr 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.32% |
| Apr 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% |
| Apr 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Apr 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.65% |
| Apr 23, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.55% |
| Apr 22, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.57% |
| Apr 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% |
| Apr 17, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.37% |
| Apr 16, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.68% |
| Apr 15, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.25% |
| Apr 14, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.03% |
| Apr 11, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.22% |
| Apr 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% |
| Apr 9, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 5.66% |
| Apr 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.44% |
| Apr 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -3.33% |
| Apr 4, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -4.81% |
| Apr 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.87% |
| Apr 2, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Apr 1, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.64% |
| Mar 31, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.06% |
| Mar 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.98% |
| Mar 27, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% |
| Mar 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.52% |
| Mar 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.83% |
| Mar 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% |
| Mar 21, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% |
| Mar 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% |
| Mar 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% |
| Mar 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% |
| Mar 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.79% |
| Mar 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.60% |
| Mar 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.32% |
| Mar 12, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.54% |
| Mar 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.76% |
| Mar 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.93% |
| Mar 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Mar 6, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Mar 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% |
| Mar 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.87% |
| Mar 3, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.19% |
| Feb 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.59% |
| Feb 27, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.77% |
| Feb 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% |
| Feb 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.52% |
| Feb 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.74% |