Janus Henderson Emerging Markets Fund Class N (HEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.36
+0.14 (1.52%)
May 5, 2025, 8:06 AM EDT
HEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.75% |
| May 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.52% |
| May 1, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Apr 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.77% |
| Apr 29, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.22% |
| Apr 28, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.33% |
| Apr 25, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| Apr 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.66% |
| Apr 23, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.57% |
| Apr 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.60% |
| Apr 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% |
| Apr 17, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.27% |
| Apr 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.59% |
| Apr 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.27% |
| Apr 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.05% |
| Apr 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.26% |
| Apr 10, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.59% |
| Apr 9, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 5.62% |
| Apr 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -3.38% |
| Apr 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.27% |
| Apr 4, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.88% |
| Apr 3, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.80% |
| Apr 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
| Apr 1, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.65% |
| Mar 31, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.97% |
| Mar 28, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.01% |
| Mar 27, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% |
| Mar 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |
| Mar 25, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% |
| Mar 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Mar 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% |
| Mar 20, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% |
| Mar 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.42% |
| Mar 18, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| Mar 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.82% |
| Mar 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.52% |
| Mar 13, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.32% |
| Mar 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% |
| Mar 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.77% |
| Mar 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.98% |
| Mar 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.11% |
| Mar 6, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| Mar 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.18% |
| Mar 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.89% |
| Mar 3, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.20% |
| Feb 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.51% |
| Feb 27, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.80% |
| Feb 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% |
| Feb 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Feb 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.77% |