Henderson High Income Trust

(HHI)
Sector: Closed End Investments
164.00p
0.00p 0.00
Last updated: 11:58:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 162.50p 164.35p 162.50p 161.50p 184,512
21/11/2024 162.00p 162.50p 161.50p 161.50p 197,391
20/11/2024 162.50p 164.00p 161.80p 162.00p 144,079
19/11/2024 163.00p 163.00p 161.50p 163.00p 62,897
18/11/2024 162.50p 164.00p 161.00p 163.00p 427,330
15/11/2024 160.00p 163.00p 159.52p 162.50p 213,634
14/11/2024 160.00p 162.50p 159.00p 162.50p 340,498
13/11/2024 160.50p 162.50p 159.50p 159.75p 140,504
12/11/2024 162.00p 162.81p 160.00p 161.25p 259,423
11/11/2024 163.00p 164.31p 161.00p 162.75p 440,003
08/11/2024 161.50p 163.20p 160.50p 161.50p 129,297
07/11/2024 164.00p 164.00p 160.50p 164.00p 66,388
06/11/2024 162.00p 164.73p 161.80p 162.00p 123,819
05/11/2024 163.00p 164.00p 161.00p 161.75p 161,716
04/11/2024 163.00p 163.00p 161.50p 162.00p 109,431
01/11/2024 160.50p 163.00p 159.55p 162.50p 440,117
31/10/2024 160.50p 162.00p 159.28p 160.50p 252,280
30/10/2024 159.50p 163.00p 158.50p 162.00p 228,269
29/10/2024 163.00p 165.50p 160.25p 160.50p 477,669
28/10/2024 163.50p 166.00p 162.00p 162.00p 321,111
25/10/2024 161.50p 164.13p 161.50p 163.00p 106,871
24/10/2024 162.50p 165.00p 161.76p 164.00p 410,218
23/10/2024 161.50p 164.00p 161.00p 164.00p 328,221
22/10/2024 162.00p 164.50p 161.00p 161.50p 175,758
21/10/2024 165.50p 165.50p 162.00p 162.00p 258,693
18/10/2024 164.00p 165.17p 162.00p 163.50p 167,771
17/10/2024 162.00p 164.50p 161.43p 163.50p 325,532
16/10/2024 162.00p 164.00p 161.00p 162.50p 309,272
15/10/2024 161.00p 162.50p 160.50p 161.25p 259,558
14/10/2024 162.00p 163.50p 161.00p 162.00p 204,026
11/10/2024 161.50p 163.00p 160.12p 161.00p 132,998
10/10/2024 162.50p 163.50p 161.00p 162.00p 481,875
09/10/2024 162.50p 163.50p 160.50p 161.00p 108,083
08/10/2024 163.50p 166.00p 160.50p 160.50p 324,391
07/10/2024 164.00p 167.00p 162.00p 164.50p 769,810
04/10/2024 164.00p 167.50p 163.50p 165.25p 123,298
03/10/2024 166.00p 168.50p 164.00p 165.75p 161,742
02/10/2024 166.00p 168.50p 165.00p 165.00p 327,231
01/10/2024 166.50p 170.00p 165.00p 165.50p 414,588
30/09/2024 168.00p 171.00p 166.50p 166.50p 237,249
27/09/2024 168.00p 170.50p 167.38p 168.00p 87,756
26/09/2024 167.00p 170.00p 166.50p 168.00p 151,090
25/09/2024 167.50p 167.50p 165.50p 166.50p 149,365
24/09/2024 166.00p 167.50p 165.50p 165.50p 96,957
23/09/2024 165.50p 167.50p 165.00p 166.00p 207,010
20/09/2024 165.50p 168.00p 164.50p 167.00p 112,103
19/09/2024 166.50p 170.00p 166.00p 167.50p 148,744
18/09/2024 166.50p 169.00p 166.00p 166.00p 251,407
17/09/2024 168.50p 168.50p 166.92p 167.00p 235,912
16/09/2024 166.50p 167.00p 165.50p 167.00p 226,849
13/09/2024 165.50p 168.00p 165.50p 166.00p 166,241
12/09/2024 168.00p 170.50p 165.66p 166.00p 135,433
11/09/2024 167.50p 170.00p 166.50p 166.50p 219,166
10/09/2024 168.00p 169.73p 166.00p 167.75p 343,087
09/09/2024 167.50p 171.00p 167.27p 167.50p 172,646
06/09/2024 167.50p 169.50p 165.61p 167.25p 205,442
05/09/2024 169.00p 170.50p 167.40p 167.50p 98,212
04/09/2024 166.50p 170.00p 165.47p 170.00p 298,255
03/09/2024 170.00p 172.00p 168.50p 168.50p 302,822
02/09/2024 169.00p 171.57p 168.00p 168.00p 251,903
30/08/2024 170.00p 172.00p 168.00p 168.00p 227,742
29/08/2024 170.50p 173.00p 168.60p 169.50p 214,850
28/08/2024 169.00p 172.50p 168.50p 169.50p 273,763
27/08/2024 170.00p 172.00p 167.63p 169.00p 232,203
26/08/2024 169.00p 174.00p 167.95p 168.00p 332,529
23/08/2024 169.00p 174.00p 167.95p 168.00p 332,529
22/08/2024 169.00p 174.00p 167.95p 168.00p 332,529
21/08/2024 168.00p 170.00p 165.50p 167.25p 504,647
20/08/2024 166.00p 167.50p 165.29p 166.50p 749,836
19/08/2024 164.50p 167.50p 164.50p 164.50p 95,604
16/08/2024 165.50p 166.32p 164.31p 164.50p 255,213
15/08/2024 165.00p 166.00p 163.60p 165.25p 182,422
14/08/2024 163.00p 166.00p 163.00p 163.75p 191,127
13/08/2024 163.50p 165.50p 162.50p 162.50p 167,050
12/08/2024 164.50p 165.70p 161.50p 163.00p 247,634
09/08/2024 162.00p 164.00p 160.50p 164.00p 220,557
08/08/2024 163.00p 162.07p 159.47p 161.75p 113,647
07/08/2024 163.00p 164.50p 160.50p 161.50p 265,003
06/08/2024 159.00p 162.00p 158.50p 160.00p 342,183
05/08/2024 159.00p 162.43p 155.00p 159.00p 472,215
02/08/2024 164.00p 166.50p 162.78p 163.25p 156,468
01/08/2024 167.50p 168.00p 164.92p 166.50p 494,880
31/07/2024 166.50p 167.67p 164.56p 167.00p 508,555
30/07/2024 165.00p 166.50p 163.00p 165.75p 306,048
29/07/2024 166.00p 167.00p 163.50p 165.00p 263,163
26/07/2024 162.50p 165.28p 160.00p 162.25p 350,185
25/07/2024 161.00p 163.00p 160.00p 162.25p 121,494
24/07/2024 161.50p 163.00p 159.75p 162.00p 358,536
23/07/2024 162.00p 164.50p 161.50p 161.50p 162,648
22/07/2024 164.00p 164.00p 161.55p 163.00p 54,800
19/07/2024 163.50p 164.13p 160.64p 162.50p 83,636
18/07/2024 163.50p 166.00p 158.50p 164.50p 100,431
17/07/2024 160.50p 163.50p 160.50p 162.00p 251,428
16/07/2024 161.50p 162.50p 160.05p 161.00p 121,470
15/07/2024 163.00p 164.00p 160.78p 161.50p 271,418
12/07/2024 161.50p 163.50p 161.00p 162.00p 128,178
11/07/2024 160.50p 163.00p 160.27p 162.00p 222,566
10/07/2024 159.00p 161.68p 158.94p 161.00p 248,657
09/07/2024 160.00p 160.80p 158.41p 160.00p 208,183
08/07/2024 159.50p 161.00p 157.33p 159.50p 290,076
05/07/2024 159.50p 162.00p 154.50p 158.50p 174,040
04/07/2024 157.00p 160.25p 156.86p 159.00p 414,876
03/07/2024 156.50p 159.00p 154.95p 157.50p 309,453
02/07/2024 156.50p 159.00p 155.38p 156.00p 152,248
01/07/2024 157.00p 160.00p 156.88p 157.00p 147,913
28/06/2024 157.00p 160.00p 156.50p 156.50p 154,054
27/06/2024 157.00p 160.00p 156.34p 156.50p 367,753
26/06/2024 159.00p 160.00p 157.50p 159.00p 183,216
25/06/2024 158.50p 159.50p 156.10p 159.00p 588,295
24/06/2024 159.00p 160.90p 158.23p 159.00p 252,338
21/06/2024 157.50p 159.50p 156.00p 159.00p 214,854
20/06/2024 158.50p 159.00p 156.50p 159.00p 324,188
19/06/2024 158.50p 158.50p 155.50p 158.50p 119,577
18/06/2024 156.00p 158.39p 156.00p 158.00p 257,734
17/06/2024 157.00p 158.50p 156.50p 157.00p 224,427
14/06/2024 159.50p 160.50p 157.00p 157.00p 136,025
13/06/2024 158.50p 161.00p 157.50p 159.50p 111,852
12/06/2024 160.50p 162.50p 159.75p 160.50p 166,814
11/06/2024 161.00p 162.08p 160.00p 160.00p 180,305
10/06/2024 161.00p 163.00p 160.50p 161.00p 192,429
07/06/2024 163.50p 164.50p 161.50p 162.50p 269,632
06/06/2024 162.50p 165.00p 162.00p 163.50p 182,909
05/06/2024 164.50p 167.04p 162.00p 164.50p 102,178
04/06/2024 164.00p 165.00p 161.50p 164.50p 240,624
03/06/2024 163.00p 165.50p 162.50p 162.50p 120,617
31/05/2024 161.50p 164.50p 161.50p 162.50p 232,641
30/05/2024 161.50p 163.50p 160.27p 161.50p 204,200
29/05/2024 162.00p 164.50p 161.00p 161.00p 263,723
28/05/2024 165.00p 165.67p 162.17p 163.00p 235,004
27/05/2024 164.00p 165.89p 162.19p 165.00p 226,199