Quantcast

Historical Stock Prices

JHG 
$24.17
*  
0.70
2.81%
Get JHG Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading JHG now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 24.62 24.85 23.9 24.17 845,656
03/21/2019 24.66 25.11 24.34 24.87 866,848
03/20/2019 25.12 25.31 24.65 24.78 1,022,096
03/19/2019 25.62 25.62 25.09 25.16 874,252
03/18/2019 25.04 25.51 24.9095 25.47 1,005,437
03/15/2019 24.39 24.93 24.06 24.8 6,283,688
03/14/2019 24.8 24.92 24.4 24.43 1,074,023
03/13/2019 24.6 24.88 24.445 24.83 1,259,014
03/12/2019 24.94 25.29 24.54 24.56 1,085,860
03/11/2019 23.82 24.46 23.82 24.41 1,260,681
03/08/2019 23.41 23.79 23.26 23.61 827,757
03/07/2019 23.95 24.185 23.545 23.57 789,225
03/06/2019 24.36 24.45 24.04 24.06 632,623
03/05/2019 24.6 24.77 24.25 24.41 725,335
03/04/2019 24.73 24.875 24.31 24.43 938,465
03/01/2019 24.7 25.1 24.44 24.7 880,592
02/28/2019 24.89 24.95 24.375 24.5 1,005,207
02/27/2019 24.5 24.91 24.42 24.8 842,810
02/26/2019 24.28 24.685 24.21 24.58 780,698
02/25/2019 24.53 24.78 24.21 24.28 906,014
02/22/2019 24.2 24.49 24.01 24.28 757,428
02/21/2019 24.75 24.8 23.95 24.06 980,184
02/20/2019 24.25 24.84 24.13 24.82 1,091,613
02/19/2019 24.1 24.4989 24.06 24.29 1,454,789
02/15/2019 23.36 23.81 23.29 23.77 872,048
02/14/2019 23.08 23.455 22.86 23.24 914,942
02/13/2019 23.04 23.62 23.04 23.5 950,931
02/12/2019 22.85 23.16 22.81 22.94 959,468
02/11/2019 22.74 22.87 22.64 22.66 815,416
02/08/2019 23.04 23.22 22.68 22.7 1,110,746
02/07/2019 22.65 23.29 22.65 23.17 1,295,387
02/06/2019 22.03 22.93 22.03 22.54 1,085,830
02/05/2019 22.29 22.64 21.5 22.05 2,199,977
02/04/2019 21.98 22.04 21.49 22.03 1,036,625
02/01/2019 21.87 22.225 21.73 22.1 838,479
01/31/2019 21.89 22.01 21.54 21.83 810,330
01/30/2019 22.35 22.35 21.3 22.02 907,294
01/29/2019 22.64 22.64 22.21 22.26 390,306
01/28/2019 22.24 22.57 22.2 22.54 489,282
01/25/2019 22.15 22.49 22.05 22.35 581,399
01/24/2019 21.97 22.18 21.8 21.96 664,250
01/23/2019 22.13 22.2 21.625 21.96 595,695
01/22/2019 22.03 22.19 21.715 22 504,484
01/18/2019 21.8 22.23 21.71 22.2 410,964
01/17/2019 21.47 21.81 21.17 21.62 823,449
01/16/2019 21.32 21.66 21.07 21.57 1,269,676
01/15/2019 20.99 21.22 20.77 21.13 672,414
01/14/2019 21.1 21.29 20.93 20.98 785,338
01/11/2019 21.39 21.56 21.06 21.37 710,189
01/10/2019 21.15 21.5 21.05 21.39 1,326,003
01/09/2019 21.46 21.5 21.01 21.24 1,383,474
01/08/2019 21.41 21.68 21.39 21.46 938,060
01/07/2019 20.89 21.41 20.6 21.27 722,709
01/04/2019 20.89 21.12 20.49 20.8 963,377
01/03/2019 20.61 20.91 20.46 20.61 992,333
01/02/2019 20.44 20.95 20.19 20.65 934,818
12/31/2018 20.54 20.78 20.41 20.72 1,337,331
12/28/2018 20.41 20.78 20.23 20.47 792,812
12/27/2018 19.67 20.26 19.63 20.25 1,040,384
12/26/2018 19.36 20.06 19 20.03 616,066
12/24/2018 19.38 19.61 19.16 19.21 352,277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio