Janus Henderson European Focus D (HFEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.29
-0.10 (-0.15%)
At close: Aug 26, 2026
HFEDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -0.15% |
| Aug 25, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.57% |
| Aug 24, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.03% |
| Aug 21, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.77% |
| Aug 20, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.22% |
| Aug 19, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.68% |
| Aug 18, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.86% |
| Aug 17, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.09% |
| Aug 14, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.12% |
| Aug 13, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Aug 12, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.31% |
| Aug 11, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.06% |
| Aug 10, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.08% |
| Aug 7, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 0.25% |
| Aug 6, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.11% |
| Aug 5, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.22% |
| Aug 4, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1.33% |
| Aug 3, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.49% |
| Jul 31, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.45% |
| Jul 30, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 2.77% |
| Jul 29, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -0.62% |
| Jul 28, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.54% |
| Jul 27, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.11% |
| Jul 24, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.59% |
| Jul 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.54% |
| Jul 22, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.33% |
| Jul 21, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 1.64% |
| Jul 20, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.77% |
| Jul 17, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -1.21% |
| Jul 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.64% |
| Jul 15, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.03% |
| Jul 14, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.98% |
| Jul 13, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -1.11% |
| Jul 10, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.54% |
| Jul 9, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 1.02% |
| Jul 8, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -1.15% |
| Jul 7, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -2.07% |
| Jul 6, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.86% |
| Jul 2, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1.72% |
| Jul 1, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -1.73% |
| Jun 30, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 2.00% |
| Jun 29, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.82% |
| Jun 26, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.57% |
| Jun 25, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 1.46% |
| Jun 24, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.90% |
| Jun 23, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -1.90% |
| Jun 22, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.09% |
| Jun 18, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.91% |
| Jun 17, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.75% |
| Jun 16, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.28% |