Janus Henderson European Focus D (HFEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.28
+0.64 (1.11%)
Aug 22, 2025, 4:00 PM EDT
HFEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.06% |
| Aug 22, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1.11% |
| Aug 21, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.28% |
| Aug 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.14% |
| Aug 19, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.50% |
| Aug 18, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.36% |
| Aug 15, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.02% |
| Aug 14, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0.36% |
| Aug 13, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.33% |
| Aug 12, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 1.00% |
| Aug 11, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.49% |
| Aug 8, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.25% |
| Aug 7, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 1.30% |
| Aug 6, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.59% |
| Aug 5, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.20% |
| Aug 4, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 1.80% |
| Aug 1, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.65% |
| Jul 31, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.61% |
| Jul 30, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.41% |
| Jul 29, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.52% |
| Jul 28, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -1.56% |
| Jul 25, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.58% |
| Jul 24, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 0.64% |
| Jul 23, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0.98% |
| Jul 22, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.27% |
| Jul 21, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.57% |
| Jul 18, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.16% |
| Jul 17, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.60% |
| Jul 16, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.09% |
| Jul 15, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -1.02% |
| Jul 14, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.36% |
| Jul 11, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.99% |
| Jul 10, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.05% |
| Jul 9, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.14% |
| Jul 8, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.32% |
| Jul 7, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0.18% |
| Jul 3, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.27% |
| Jul 2, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.20% |
| Jul 1, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.85% |
| Jun 30, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.41% |
| Jun 27, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.99% |
| Jun 26, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.60% |
| Jun 25, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.32% |
| Jun 24, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 1.76% |
| Jun 23, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.66% |
| Jun 20, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.57% |
| Jun 18, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.40% |
| Jun 17, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -1.76% |
| Jun 16, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 1.37% |
| Jun 13, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -1.68% |