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
25/09/2017 188.00p 189.75p 188.00p 189.75p 1506
22/09/2017 191.25p 191.50p 187.75p 191.50p 60531
21/09/2017 190.75p 191.25p 189.00p 191.25p 17144
20/09/2017 192.75p 192.75p 192.75p 192.75p 1
19/09/2017 192.75p 192.75p 192.50p 192.75p 9101
18/09/2017 190.00p 192.75p 190.00p 192.75p 28136
15/09/2017 193.50p 193.50p 188.75p 188.75p 33073
14/09/2017 196.00p 196.00p 191.00p 191.00p 26211
13/09/2017 194.25p 195.00p 193.50p 194.00p 46985
12/09/2017 195.50p 195.50p 193.25p 193.50p 32785
11/09/2017 195.00p 195.50p 195.00p 195.50p 1127
08/09/2017 193.00p 194.00p 193.00p 193.50p 7652
07/09/2017 192.00p 192.00p 192.00p 192.00p 251
06/09/2017 193.50p 193.50p 191.00p 191.00p 144
05/09/2017 195.00p 195.75p 192.00p 193.25p 7112
04/09/2017 194.75p 195.50p 191.50p 195.50p 8527
01/09/2017 194.75p 195.00p 192.00p 193.50p 51836
31/08/2017 194.25p 194.25p 191.00p 194.00p 19010
30/08/2017 193.00p 193.75p 192.00p 192.00p 11529
29/08/2017 192.50p 192.50p 189.00p 190.75p 9165
25/08/2017 191.00p 194.00p 191.00p 192.25p 1786
24/08/2017 189.75p 194.00p 189.75p 192.50p 10740
23/08/2017 189.00p 191.13p 189.00p 191.13p 2
22/08/2017 192.00p 190.88p 190.75p 190.88p 43073
21/08/2017 192.00p 191.00p 190.75p 190.75p 113785
18/08/2017 192.00p 192.00p 189.00p 191.00p 33501
17/08/2017 194.75p 194.75p 191.25p 191.25p 34613
16/08/2017 191.00p 194.00p 191.00p 192.00p 5076
15/08/2017 190.00p 190.25p 190.00p 190.00p 8271
14/08/2017 188.75p 192.50p 188.75p 189.50p 33424
11/08/2017 191.25p 191.50p 190.25p 191.50p 21162
10/08/2017 189.50p 189.50p 189.50p 189.50p 38
09/08/2017 190.75p 193.00p 190.75p 193.00p 22541
08/08/2017 192.50p 195.50p 192.50p 194.12p 17499
07/08/2017 196.00p 196.00p 192.50p 192.50p 10295
04/08/2017 191.00p 193.00p 191.00p 192.50p 32518
03/08/2017 191.00p 191.00p 191.00p 191.00p 102
02/08/2017 191.00p 190.75p 190.50p 190.50p 80972
01/08/2017 191.00p 191.50p 190.75p 190.75p 68402
31/07/2017 191.00p 191.50p 189.00p 191.50p 6764
28/07/2017 192.25p 192.25p 188.00p 188.00p 41151
27/07/2017 189.75p 190.00p 189.75p 190.00p 5722
26/07/2017 190.25p 190.25p 190.00p 190.00p 2700
25/07/2017 192.50p 193.00p 189.50p 191.25p 3408
24/07/2017 191.00p 192.00p 189.00p 192.00p 30783
21/07/2017 191.00p 191.00p 190.00p 190.00p 16516
20/07/2017 192.00p 192.00p 191.25p 191.25p 4536
19/07/2017 191.75p 191.75p 190.00p 190.00p 22002
18/07/2017 190.75p 190.75p 188.50p 188.50p 7947
17/07/2017 191.00p 191.00p 189.25p 189.75p 1037
14/07/2017 189.50p 190.50p 189.00p 189.75p 56139
13/07/2017 190.00p 190.00p 188.75p 190.00p 11072
12/07/2017 187.00p 190.00p 187.00p 189.00p 36756
11/07/2017 189.00p 189.00p 185.50p 186.75p 5553
10/07/2017 184.50p 186.87p 185.25p 186.87p 63530
07/07/2017 184.50p 185.25p 184.50p 185.25p 58
06/07/2017 187.25p 187.25p 185.00p 185.50p 11770
05/07/2017 187.50p 188.50p 187.25p 187.75p 7605
04/07/2017 187.50p 190.00p 187.50p 188.00p 10022
03/07/2017 188.75p 193.00p 187.00p 187.00p 175098
30/06/2017 193.50p 193.50p 192.00p 192.00p 125604
29/06/2017 193.50p 193.50p 190.88p 190.88p 212
28/06/2017 192.50p 192.50p 190.00p 190.00p 1922
27/06/2017 191.00p 192.50p 189.75p 191.25p 45279
26/06/2017 192.00p 193.12p 192.00p 193.12p 931
23/06/2017 193.00p 195.50p 193.00p 195.50p 446
22/06/2017 195.25p 196.00p 193.25p 196.00p 1744
21/06/2017 195.25p 195.25p 195.25p 195.25p 451
20/06/2017 195.75p 198.75p 195.75p 198.75p 53
19/06/2017 194.00p 198.00p 194.00p 195.25p 5020
16/06/2017 194.75p 195.25p 192.75p 192.75p 42886
15/06/2017 194.00p 194.50p 190.25p 194.50p 117630
14/06/2017 195.50p 195.50p 193.00p 194.00p 82764
13/06/2017 196.00p 196.00p 191.95p 194.75p 88772
12/06/2017 193.50p 195.50p 191.00p 193.50p 83823
09/06/2017 195.75p 195.75p 191.74p 195.25p 53517
08/06/2017 196.50p 196.50p 193.00p 194.25p 81091
07/06/2017 195.00p 196.75p 194.00p 195.50p 105659
06/06/2017 196.00p 197.50p 195.00p 197.50p 71405
05/06/2017 198.00p 199.50p 196.00p 198.50p 67339
02/06/2017 198.00p 201.00p 197.50p 197.50p 133022
01/06/2017 197.75p 201.25p 197.22p 201.25p 140972
31/05/2017 201.25p 201.25p 197.38p 201.25p 30946
30/05/2017 200.75p 200.75p 197.04p 198.87p 49154
26/05/2017 201.50p 201.50p 197.29p 199.63p 13850
25/05/2017 200.00p 200.00p 197.00p 198.75p 21414
24/05/2017 196.25p 199.00p 196.00p 197.00p 127700
23/05/2017 197.00p 199.00p 196.78p 199.00p 68434
22/05/2017 196.75p 199.50p 196.54p 198.50p 47184
19/05/2017 196.00p 199.00p 194.25p 199.00p 112360
18/05/2017 195.25p 198.00p 193.25p 194.00p 74541
17/05/2017 197.00p 198.06p 196.00p 196.75p 117121
16/05/2017 198.00p 198.22p 196.88p 197.00p 88497
15/05/2017 195.50p 196.56p 195.00p 196.00p 83892
12/05/2017 193.75p 197.00p 193.50p 195.62p 75411
11/05/2017 194.50p 195.58p 193.50p 195.00p 154235
10/05/2017 195.00p 195.29p 193.94p 194.75p 66516
09/05/2017 194.10p 194.56p 193.00p 193.88p 79995
08/05/2017 192.00p 194.75p 192.00p 194.50p 88019
05/05/2017 192.25p 194.25p 191.25p 194.25p 49031
04/05/2017 193.00p 194.25p 191.25p 191.50p 92091
03/05/2017 191.00p 193.00p 191.00p 192.00p 139636
02/05/2017 190.75p 192.90p 190.74p 192.25p 74089
28/04/2017 190.50p 190.50p 188.90p 190.50p 72513
27/04/2017 189.00p 190.88p 188.50p 188.50p 101923
26/04/2017 192.12p 192.12p 191.00p 191.75p 41142
25/04/2017 190.50p 192.25p 190.50p 192.00p 105776
24/04/2017 192.00p 192.12p 190.50p 192.00p 89532
21/04/2017 189.31p 190.49p 188.00p 189.00p 59057
20/04/2017 189.75p 190.00p 188.00p 189.00p 142313
19/04/2017 190.50p 190.50p 187.87p 189.00p 114391
18/04/2017 191.50p 192.00p 189.00p 190.75p 125842
13/04/2017 190.75p 192.25p 189.90p 192.25p 159517
12/04/2017 189.75p 190.75p 188.00p 190.50p 114938
11/04/2017 188.50p 190.00p 187.75p 189.75p 82117
10/04/2017 191.00p 191.00p 188.15p 191.00p 130858
07/04/2017 187.00p 188.50p 186.98p 188.00p 96793
06/04/2017 189.00p 189.00p 186.50p 189.00p 216436
05/04/2017 192.00p 193.50p 190.00p 190.00p 122292
04/04/2017 192.50p 194.00p 190.25p 193.00p 142218
03/04/2017 193.00p 193.00p 189.25p 192.50p 276164
31/03/2017 188.75p 192.50p 188.75p 192.50p 134644
30/03/2017 191.00p 191.25p 190.00p 191.25p 78051
29/03/2017 192.50p 192.75p 190.25p 190.88p 144620
28/03/2017 191.50p 191.80p 189.67p 191.38p 99142
27/03/2017 189.50p 191.25p 188.35p 190.75p 139291
24/03/2017 192.25p 193.23p 192.00p 192.38p 73424
23/03/2017 191.75p 196.00p 190.25p 192.12p 108743
22/03/2017 194.00p 194.00p 190.00p 191.25p 150515
21/03/2017 194.75p 195.40p 192.25p 193.12p 76457
20/03/2017 195.00p 195.27p 192.25p 194.00p 113374
17/03/2017 195.25p 195.25p 192.00p 192.00p 47535
16/03/2017 192.00p 194.93p 192.00p 192.00p 137933
15/03/2017 192.00p 193.59p 189.00p 189.25p 68909
14/03/2017 192.50p 193.83p 192.50p 192.50p 170942
13/03/2017 192.50p 193.83p 192.50p 193.25p 67078
10/03/2017 193.25p 194.00p 191.81p 192.88p 80081
09/03/2017 189.50p 192.73p 189.50p 191.50p 39944
08/03/2017 189.25p 191.44p 189.25p 190.75p 53436
07/03/2017 190.00p 190.63p 188.75p 190.50p 30032
06/03/2017 191.50p 191.50p 188.25p 188.50p 65120
03/03/2017 191.00p 191.75p 188.25p 188.25p 62675
02/03/2017 188.25p 189.89p 187.75p 189.37p 66646
01/03/2017 188.25p 191.00p 187.06p 191.00p 73045
28/02/2017 188.50p 188.75p 186.00p 186.00p 35911
27/02/2017 186.80p 188.45p 186.00p 187.37p 87979
24/02/2017 187.00p 189.75p 186.00p 186.25p 95768
23/02/2017 186.00p 188.51p 186.00p 186.00p 39605
22/02/2017 186.25p 188.63p 186.25p 186.25p 7823
21/02/2017 189.75p 189.75p 186.60p 189.50p 41924
20/02/2017 187.25p 189.04p 186.81p 188.00p 49775
17/02/2017 189.50p 189.50p 187.03p 187.75p 195399
16/02/2017 187.50p 187.75p 186.04p 187.00p 61779
15/02/2017 187.75p 189.25p 185.50p 187.13p 79711
14/02/2017 186.75p 187.50p 184.74p 185.87p 84154
13/02/2017 185.00p 187.50p 184.18p 185.00p 87689
10/02/2017 184.00p 187.50p 183.60p 184.75p 69063
09/02/2017 185.75p 185.75p 182.04p 183.00p 26797
08/02/2017 182.00p 183.40p 182.00p 183.25p 54059
07/02/2017 185.50p 185.50p 181.70p 183.88p 46883
06/02/2017 181.00p 183.00p 181.00p 181.00p 44998
03/02/2017 181.00p 182.40p 181.00p 182.25p 27165
02/02/2017 184.00p 184.25p 180.50p 182.38p 13755
01/02/2017 183.75p 183.75p 180.50p 182.00p 81297
31/01/2017 181.00p 183.75p 180.86p 181.00p 68115
30/01/2017 183.75p 183.75p 180.91p 181.00p 39415
27/01/2017 182.42p 182.55p 181.34p 182.12p 26224
26/01/2017 180.50p 182.15p 180.50p 181.25p 64265
25/01/2017 183.50p 183.50p 179.83p 183.50p 34247
24/01/2017 182.00p 182.50p 179.50p 179.50p 42744
23/01/2017 181.75p 183.09p 180.00p 180.00p 70048
20/01/2017 183.89p 183.89p 182.00p 183.12p 24325
19/01/2017 182.00p 185.00p 182.00p 183.75p 22288
18/01/2017 182.00p 185.56p 182.00p 182.00p 38269
17/01/2017 183.00p 186.25p 182.00p 185.00p 58464
16/01/2017 187.25p 187.25p 183.25p 183.25p 86407
13/01/2017 188.00p 188.00p 184.25p 186.50p 228289
12/01/2017 186.25p 186.76p 184.42p 185.37p 66859
11/01/2017 188.50p 188.50p 186.11p 186.50p 90961
10/01/2017 188.75p 188.75p 186.00p 186.25p 110312
09/01/2017 188.50p 188.50p 185.00p 188.25p 127665
06/01/2017 187.75p 187.75p 185.00p 185.00p 103600
05/01/2017 187.00p 187.00p 183.25p 183.25p 110750
04/01/2017 185.00p 186.73p 183.16p 184.50p 70649
03/01/2017 186.00p 187.75p 183.75p 184.50p 117898
30/12/2016 182.25p 185.50p 182.00p 183.62p 61187
29/12/2016 183.00p 184.75p 182.25p 182.50p 90942
28/12/2016 183.50p 185.00p 181.41p 183.62p 99903
23/12/2016 183.50p 183.50p 181.25p 182.25p 39469
22/12/2016 183.50p 183.50p 181.04p 183.00p 27714
21/12/2016 183.00p 184.00p 181.22p 181.50p 75919
20/12/2016 183.00p 183.00p 179.25p 180.00p 81923
19/12/2016 183.00p 183.00p 179.25p 180.00p 68612
16/12/2016 181.00p 181.00p 178.50p 178.75p 45065
15/12/2016 182.50p 182.50p 178.25p 179.75p 82973
14/12/2016 185.00p 185.00p 181.00p 182.25p 9345
13/12/2016 183.00p 183.50p 180.30p 183.00p 50909
12/12/2016 182.00p 183.00p 179.25p 180.50p 53321
09/12/2016 182.00p 182.00p 179.04p 180.38p 38804
08/12/2016 181.75p 182.00p 178.00p 178.75p 64027

*Close Price adjusted for both dividends and splits