Henderson High Income Trust (HHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson High Income Trust

Date Open High Low Close* Volume
11/04/2025 160.50p 161.00p 157.50p 159.50p 220500
10/04/2025 160.00p 160.39p 155.00p 156.50p 179855
09/04/2025 153.50p 157.00p 150.50p 151.00p 416619
08/04/2025 155.50p 157.50p 153.00p 155.75p 362672
07/04/2025 150.00p 157.50p 144.00p 152.00p 1043697
04/04/2025 163.00p 167.00p 157.00p 157.00p 331950
03/04/2025 165.00p 167.00p 163.50p 165.00p 158232
02/04/2025 169.00p 170.12p 168.27p 168.50p 251752
01/04/2025 169.50p 170.50p 168.50p 169.00p 214879
31/03/2025 166.00p 170.00p 166.00p 168.75p 248101
28/03/2025 170.00p 170.50p 168.25p 169.50p 221617
27/03/2025 169.50p 171.00p 167.50p 169.50p 251698
26/03/2025 169.00p 171.00p 167.97p 170.50p 299878
25/03/2025 169.50p 170.50p 167.00p 169.75p 200557
24/03/2025 169.00p 170.50p 168.10p 170.00p 186297
21/03/2025 168.50p 170.50p 167.50p 167.50p 168342
20/03/2025 170.00p 172.00p 169.30p 170.00p 117782
19/03/2025 169.50p 172.00p 168.50p 170.75p 106142
18/03/2025 171.00p 172.41p 169.50p 170.25p 201625
17/03/2025 169.50p 172.00p 167.50p 170.50p 184800
14/03/2025 169.00p 171.00p 167.00p 170.75p 234794
13/03/2025 168.50p 168.50p 166.50p 168.25p 146102
12/03/2025 167.50p 168.50p 166.50p 167.75p 230125
11/03/2025 167.00p 168.00p 165.50p 167.00p 174411
10/03/2025 168.00p 170.50p 167.00p 167.50p 263153
07/03/2025 168.00p 169.50p 167.50p 168.00p 195789
06/03/2025 169.00p 169.54p 167.50p 168.75p 202983
05/03/2025 170.50p 172.00p 168.70p 169.00p 463425
04/03/2025 169.50p 171.50p 168.50p 168.50p 199345
03/03/2025 170.50p 171.00p 169.00p 170.75p 251708
28/02/2025 167.50p 170.00p 167.50p 170.00p 152203
27/02/2025 168.00p 169.50p 167.50p 168.50p 146593
26/02/2025 168.00p 169.50p 168.00p 168.50p 243420
25/02/2025 167.50p 168.50p 161.71p 167.25p 202544
24/02/2025 166.00p 168.50p 165.50p 166.00p 124987
21/02/2025 166.00p 167.00p 165.00p 165.00p 251018
20/02/2025 166.00p 169.00p 165.00p 165.50p 236255
19/02/2025 166.50p 169.50p 166.00p 166.50p 189039
18/02/2025 167.50p 170.00p 166.50p 167.75p 278593
17/02/2025 166.00p 170.00p 166.00p 166.00p 145621
14/02/2025 168.50p 169.50p 167.88p 168.00p 80266
13/02/2025 168.50p 169.50p 167.50p 168.00p 364330
12/02/2025 167.00p 169.50p 167.00p 169.00p 383001
11/02/2025 168.00p 169.43p 167.50p 167.50p 188981
10/02/2025 168.00p 170.76p 166.00p 169.50p 223929
07/02/2025 169.00p 169.50p 166.50p 169.50p 712378
06/02/2025 166.50p 168.10p 163.75p 167.25p 336980
05/02/2025 162.00p 165.50p 162.00p 164.75p 155693
04/02/2025 163.50p 165.00p 163.25p 163.50p 136213
03/02/2025 163.50p 165.00p 161.00p 165.00p 241439
31/01/2025 166.00p 167.12p 164.78p 165.50p 188554
30/01/2025 165.00p 165.50p 162.93p 165.50p 171337
29/01/2025 163.50p 164.00p 162.78p 163.75p 93803
28/01/2025 161.50p 163.50p 161.50p 163.50p 68391
27/01/2025 161.50p 162.50p 159.67p 161.50p 332059
24/01/2025 162.00p 163.50p 160.50p 160.50p 138408
23/01/2025 161.50p 163.00p 161.50p 162.50p 210420
22/01/2025 162.00p 163.00p 161.50p 162.00p 152142
21/01/2025 161.00p 163.00p 160.73p 161.50p 204807
20/01/2025 162.00p 164.00p 161.00p 161.50p 285342
17/01/2025 162.00p 163.00p 161.50p 162.75p 126368
16/01/2025 162.00p 162.00p 159.50p 162.00p 269461
15/01/2025 159.00p 160.00p 157.50p 159.50p 159049
14/01/2025 158.50p 159.50p 156.50p 157.25p 99356
13/01/2025 158.50p 159.50p 156.68p 157.00p 287382
10/01/2025 161.00p 164.00p 158.00p 158.50p 251500
09/01/2025 161.50p 162.00p 160.11p 161.50p 219161
08/01/2025 161.00p 162.50p 159.50p 160.00p 467642
07/01/2025 163.00p 164.50p 162.50p 162.50p 197801
06/01/2025 164.00p 165.00p 162.74p 163.75p 239283
03/01/2025 164.50p 165.00p 163.13p 164.00p 79654
02/01/2025 162.50p 165.00p 162.00p 164.50p 234281
31/12/2024 163.00p 163.00p 160.31p 162.50p 35880
30/12/2024 162.00p 163.00p 159.50p 162.50p 147763
27/12/2024 162.00p 163.00p 160.50p 162.25p 92563
24/12/2024 160.50p 162.00p 160.50p 162.00p 38405
23/12/2024 160.50p 161.00p 159.50p 161.00p 76269
20/12/2024 160.00p 162.00p 158.75p 162.00p 114721
19/12/2024 161.00p 162.00p 160.00p 160.00p 122243
18/12/2024 164.00p 164.50p 162.00p 162.00p 172115
17/12/2024 163.00p 164.50p 162.63p 163.00p 173538
16/12/2024 165.00p 165.00p 164.32p 164.50p 126615
13/12/2024 165.00p 166.50p 163.50p 165.00p 264328
12/12/2024 164.50p 166.00p 164.25p 165.00p 119828
11/12/2024 167.00p 167.50p 166.50p 166.75p 168122
10/12/2024 168.00p 169.00p 167.00p 167.00p 216053
09/12/2024 162.00p 169.50p 162.00p 168.00p 376676
06/12/2024 168.00p 169.50p 166.00p 167.00p 223875
05/12/2024 168.00p 168.00p 166.00p 166.00p 176333
04/12/2024 167.50p 167.84p 166.00p 166.00p 224438
03/12/2024 167.00p 167.50p 166.00p 166.50p 206697
02/12/2024 165.50p 168.00p 164.36p 165.75p 248526
29/11/2024 165.50p 166.50p 164.00p 164.50p 189458
28/11/2024 165.50p 166.00p 164.30p 165.00p 155822
27/11/2024 165.00p 166.50p 163.50p 165.50p 296150
26/11/2024 164.50p 166.63p 163.50p 164.50p 358422
25/11/2024 164.00p 165.47p 161.50p 164.00p 240205
22/11/2024 162.50p 164.35p 162.50p 164.00p 184512
21/11/2024 162.00p 162.50p 161.50p 161.50p 197391
20/11/2024 162.50p 164.00p 161.80p 162.00p 144079
19/11/2024 163.00p 163.00p 161.50p 163.00p 62897
18/11/2024 162.50p 164.00p 161.00p 163.00p 427330
15/11/2024 160.00p 163.00p 159.52p 161.50p 213634
14/11/2024 160.00p 162.50p 159.00p 162.50p 340498
13/11/2024 160.50p 162.50p 159.50p 159.75p 140504
12/11/2024 162.00p 162.81p 160.00p 161.25p 259423
11/11/2024 163.00p 164.31p 161.00p 162.75p 440003
08/11/2024 161.50p 163.20p 160.50p 161.50p 129297
07/11/2024 164.00p 164.00p 160.50p 164.00p 66388
06/11/2024 162.00p 164.73p 161.80p 162.00p 123819
05/11/2024 163.00p 164.00p 161.00p 161.75p 161716
04/11/2024 163.00p 163.00p 161.50p 162.00p 109431
01/11/2024 160.50p 163.00p 159.55p 162.50p 440117
31/10/2024 160.50p 162.00p 159.28p 160.50p 252280
30/10/2024 159.50p 163.00p 158.50p 162.00p 228269
29/10/2024 163.00p 165.50p 160.25p 160.50p 477669
28/10/2024 163.50p 166.00p 162.00p 162.00p 321111
25/10/2024 161.50p 164.13p 161.50p 163.00p 106871
24/10/2024 162.50p 165.00p 161.76p 164.00p 410218
23/10/2024 161.50p 164.00p 161.00p 164.00p 328221
22/10/2024 162.00p 164.50p 161.00p 161.50p 175758
21/10/2024 165.50p 165.50p 162.00p 162.00p 258693
18/10/2024 164.00p 165.17p 162.00p 163.50p 167771
17/10/2024 162.00p 164.50p 161.43p 163.50p 325532
16/10/2024 162.00p 164.00p 161.00p 162.50p 309272
15/10/2024 161.00p 162.50p 160.50p 161.25p 259558
14/10/2024 162.00p 163.50p 161.00p 162.00p 204026
11/10/2024 161.50p 163.00p 160.13p 161.00p 132998
10/10/2024 162.50p 163.50p 161.00p 162.00p 481875
09/10/2024 162.50p 163.50p 160.50p 161.00p 108083
08/10/2024 163.50p 166.00p 160.50p 160.50p 324391
07/10/2024 164.00p 167.00p 162.00p 164.50p 769810
04/10/2024 164.00p 167.50p 163.50p 165.25p 123298
03/10/2024 166.00p 168.50p 164.00p 165.75p 161742
02/10/2024 166.00p 168.50p 165.00p 165.00p 327231
01/10/2024 166.50p 170.00p 165.00p 165.50p 414588
30/09/2024 168.00p 171.00p 166.50p 166.50p 237249
27/09/2024 168.00p 170.50p 167.38p 168.00p 87756
26/09/2024 167.00p 170.00p 166.50p 168.00p 151090
25/09/2024 167.50p 167.50p 165.50p 166.50p 149365
24/09/2024 166.00p 167.50p 165.50p 165.50p 96957
23/09/2024 165.50p 167.50p 165.00p 166.00p 207010
20/09/2024 165.50p 168.00p 164.50p 167.00p 112103
19/09/2024 166.50p 170.00p 166.00p 167.50p 148744
18/09/2024 166.50p 169.00p 166.00p 166.00p 251407
17/09/2024 168.50p 168.50p 166.92p 167.00p 235912
16/09/2024 166.50p 167.00p 165.50p 167.00p 226849
13/09/2024 165.50p 168.00p 165.50p 166.50p 166241
12/09/2024 168.00p 170.50p 165.66p 166.00p 135433
11/09/2024 167.50p 170.00p 166.50p 166.50p 219166
10/09/2024 168.00p 169.73p 166.00p 167.75p 343087
09/09/2024 167.50p 171.00p 167.27p 167.50p 172646
06/09/2024 167.50p 169.50p 165.61p 167.25p 205442
05/09/2024 169.00p 170.50p 167.40p 167.50p 98212
04/09/2024 166.50p 170.00p 165.47p 170.00p 298255
03/09/2024 170.00p 172.00p 168.50p 168.50p 302822
02/09/2024 169.00p 171.58p 168.00p 170.75p 251903
30/08/2024 170.00p 172.00p 168.00p 168.00p 227742
29/08/2024 170.50p 173.00p 168.60p 169.50p 214850
28/08/2024 169.00p 172.50p 168.50p 169.50p 273763
27/08/2024 170.00p 172.00p 167.63p 169.00p 232203
23/08/2024 168.00p 170.00p 166.67p 168.75p 169697
22/08/2024 169.00p 174.00p 167.95p 168.00p 332529
21/08/2024 168.00p 170.00p 165.50p 167.25p 504647
20/08/2024 166.00p 167.50p 165.29p 166.50p 749836
19/08/2024 164.50p 167.50p 164.50p 164.50p 95604
16/08/2024 165.50p 166.32p 164.31p 164.50p 255213
15/08/2024 165.00p 166.00p 163.60p 165.25p 182422
14/08/2024 163.00p 166.00p 163.00p 163.75p 191127
13/08/2024 163.50p 165.50p 162.50p 162.50p 167050
12/08/2024 164.50p 165.70p 161.50p 163.00p 247634
09/08/2024 162.00p 164.00p 160.50p 164.00p 220557
08/08/2024 163.00p 162.07p 159.47p 161.75p 113647
07/08/2024 163.00p 164.50p 160.50p 161.50p 265003
06/08/2024 159.00p 162.00p 158.50p 160.00p 342183
05/08/2024 159.00p 162.43p 155.00p 159.00p 472215
02/08/2024 164.00p 166.50p 162.79p 163.25p 156468
01/08/2024 167.50p 168.00p 164.93p 166.50p 494880
31/07/2024 166.50p 167.67p 164.56p 167.00p 508555
30/07/2024 165.00p 166.50p 163.00p 165.75p 306048
29/07/2024 166.00p 167.00p 163.50p 165.00p 263163
26/07/2024 162.50p 165.28p 160.00p 165.00p 277471
25/07/2024 161.00p 163.00p 160.00p 162.25p 121494
24/07/2024 161.50p 163.00p 159.75p 162.00p 358536
23/07/2024 162.00p 164.50p 161.50p 161.50p 162648
22/07/2024 164.00p 164.00p 161.55p 163.00p 54800
19/07/2024 163.50p 164.13p 160.64p 162.50p 83636
18/07/2024 163.50p 166.00p 158.50p 164.50p 100431
17/07/2024 160.50p 163.50p 160.50p 162.00p 251428
16/07/2024 161.50p 162.50p 160.05p 161.00p 121470
15/07/2024 163.00p 164.00p 160.78p 161.50p 271418
12/07/2024 161.50p 163.50p 161.00p 162.00p 128178
11/07/2024 160.50p 163.00p 160.27p 162.00p 222566
10/07/2024 159.00p 161.68p 158.94p 161.00p 248657
09/07/2024 160.00p 160.80p 158.41p 160.00p 208183
08/07/2024 159.50p 161.00p 157.33p 159.50p 290076
05/07/2024 159.50p 162.00p 154.50p 158.50p 174040
04/07/2024 157.00p 160.25p 156.86p 159.00p 414876
03/07/2024 156.50p 159.00p 154.95p 157.50p 309453
02/07/2024 156.50p 159.00p 155.38p 156.00p 152248

*Close Price adjusted for both dividends and splits