Janus Henderson European Focus D (HFEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.11
-0.59 (-0.99%)
Oct 7, 2025, 4:00 PM EDT
HFEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 1.08% |
| Oct 7, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.99% |
| Oct 6, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.50% |
| Oct 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.59% |
| Oct 2, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.74% |
| Oct 1, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.68% |
| Sep 30, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 1.10% |
| Sep 29, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.50% |
| Sep 26, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 1.14% |
| Sep 25, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -1.43% |
| Sep 24, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.41% |
| Sep 23, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.28% |
| Sep 22, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.61% |
| Sep 19, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.43% |
| Sep 18, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.87% |
| Sep 17, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.48% |
| Sep 16, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.55% |
| Sep 15, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.90% |
| Sep 12, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.35% |
| Sep 11, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.77% |
| Sep 10, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.07% |
| Sep 9, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.43% |
| Sep 8, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 0.72% |
| Sep 5, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.58% |
| Sep 4, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.71% |
| Sep 3, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.27% |
| Sep 2, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.64% |
| Aug 29, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.54% |
| Aug 28, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.54% |
| Aug 27, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.33% |
| Aug 26, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -0.40% |
| 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% |