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
25/04/2017 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
07/12/2016 177.00p 178.85p 176.41p 177.50p 72145
06/12/2016 178.50p 178.79p 175.00p 175.00p 108424
05/12/2016 176.00p 178.00p 173.97p 174.75p 69772
02/12/2016 173.50p 175.85p 173.50p 174.00p 76771
01/12/2016 174.00p 177.12p 174.00p 174.00p 38339
30/11/2016 175.75p 177.37p 175.75p 175.75p 49330
29/11/2016 177.00p 178.00p 174.50p 177.00p 79339
28/11/2016 178.75p 178.75p 177.00p 177.00p 34734
25/11/2016 177.00p 179.08p 177.00p 178.38p 24537
24/11/2016 177.00p 179.21p 177.00p 179.00p 32743
23/11/2016 181.00p 181.00p 177.91p 178.75p 54816
22/11/2016 178.00p 179.62p 177.78p 178.00p 69288
21/11/2016 177.00p 178.00p 176.00p 176.00p 82213
18/11/2016 178.00p 179.06p 178.00p 178.00p 17054
17/11/2016 179.25p 179.25p 177.00p 177.00p 48612
16/11/2016 179.00p 179.00p 176.00p 176.00p 63726
15/11/2016 176.25p 179.25p 175.61p 177.50p 187283
14/11/2016 175.50p 178.45p 175.50p 175.50p 43063
11/11/2016 175.50p 178.38p 175.00p 175.00p 48012
10/11/2016 182.00p 182.04p 176.00p 176.00p 79476
09/11/2016 170.00p 180.11p 169.58p 177.00p 127396
08/11/2016 177.25p 178.87p 176.50p 176.50p 93756
07/11/2016 177.00p 180.00p 177.00p 177.00p 133142
04/11/2016 177.00p 177.85p 174.98p 176.50p 103990
03/11/2016 181.50p 181.50p 177.00p 177.00p 52207
02/11/2016 179.50p 182.75p 177.00p 178.75p 103879
01/11/2016 181.00p 183.25p 179.82p 181.25p 71717
31/10/2016 183.50p 183.50p 181.00p 183.50p 47993
28/10/2016 183.00p 184.50p 180.68p 182.75p 51950
27/10/2016 184.25p 184.25p 180.56p 181.00p 44675
26/10/2016 185.25p 185.25p 179.56p 181.00p 41513
25/10/2016 183.00p 185.50p 183.00p 183.00p 14913
24/10/2016 186.00p 187.03p 183.00p 183.00p 40111
21/10/2016 183.50p 185.37p 183.39p 184.25p 70858
20/10/2016 182.50p 186.50p 181.55p 186.50p 29691
19/10/2016 183.00p 187.00p 181.50p 187.00p 56623
18/10/2016 183.00p 187.50p 183.00p 183.00p 27978
17/10/2016 182.00p 185.00p 180.75p 180.75p 36947
14/10/2016 183.00p 185.00p 182.79p 184.12p 42117
13/10/2016 182.50p 185.00p 181.00p 182.25p 86158
12/10/2016 186.00p 187.26p 182.50p 185.75p 76436
11/10/2016 186.00p 189.75p 186.00p 189.75p 69815
10/10/2016 187.00p 189.75p 185.35p 189.75p 63501
07/10/2016 189.00p 189.00p 184.75p 188.50p 18458
06/10/2016 187.50p 187.50p 184.25p 184.25p 55312
05/10/2016 187.00p 188.75p 186.00p 186.00p 147313
04/10/2016 190.00p 193.00p 182.75p 182.75p 193038
03/10/2016 187.75p 190.00p 184.75p 189.50p 110046
30/09/2016 184.00p 186.00p 183.00p 186.00p 54518
29/09/2016 187.50p 187.50p 185.94p 187.13p 51220
28/09/2016 184.50p 185.64p 182.50p 185.50p 37089
27/09/2016 182.50p 186.50p 182.00p 184.50p 152011
26/09/2016 184.00p 187.40p 182.50p 182.50p 166062
23/09/2016 187.50p 187.50p 183.00p 183.00p 79457
22/09/2016 188.00p 188.00p 184.75p 185.00p 68534
21/09/2016 190.50p 190.50p 186.50p 186.50p 24373
20/09/2016 187.00p 190.00p 184.53p 189.00p 306002
19/09/2016 189.00p 189.30p 184.00p 187.00p 65321
16/09/2016 185.50p 195.25p 184.00p 195.25p 165798
15/09/2016 184.50p 185.75p 183.62p 185.75p 51254
14/09/2016 187.41p 187.41p 184.85p 185.75p 134654
13/09/2016 186.25p 189.21p 183.50p 183.50p 83916
12/09/2016 187.00p 188.00p 183.72p 185.00p 98572
09/09/2016 192.00p 192.00p 187.50p 188.00p 60531
08/09/2016 188.00p 192.45p 188.00p 190.00p 47660
07/09/2016 190.00p 191.00p 187.52p 191.00p 57031
06/09/2016 188.80p 191.51p 188.35p 188.50p 38169
05/09/2016 190.25p 191.80p 188.00p 188.00p 63837
02/09/2016 189.00p 190.25p 184.10p 186.00p 59328
01/09/2016 184.00p 187.78p 182.00p 182.00p 14438
31/08/2016 185.00p 187.25p 184.00p 184.00p 40862
30/08/2016 183.40p 187.00p 183.20p 183.62p 146958
26/08/2016 185.50p 185.50p 183.55p 185.50p 22883
25/08/2016 184.00p 184.00p 182.00p 182.00p 43785
24/08/2016 185.00p 185.74p 183.70p 184.12p 74053
23/08/2016 184.50p 186.80p 182.92p 186.00p 80659
22/08/2016 184.50p 184.81p 183.08p 184.50p 35404
19/08/2016 182.00p 185.56p 182.00p 183.88p 42584
18/08/2016 184.75p 185.59p 182.93p 184.12p 72753
17/08/2016 185.00p 185.56p 182.25p 183.50p 83912
16/08/2016 182.25p 185.59p 182.25p 182.25p 45391
15/08/2016 182.25p 186.05p 181.51p 182.25p 124063
12/08/2016 180.25p 184.71p 180.00p 180.50p 121462
11/08/2016 180.50p 182.90p 180.25p 180.25p 73557
10/08/2016 184.25p 184.25p 179.30p 184.25p 68827
09/08/2016 179.25p 183.85p 179.25p 179.25p 56982
08/08/2016 178.00p 184.00p 178.00p 179.25p 92704
05/08/2016 178.00p 183.75p 178.00p 178.25p 64489
04/08/2016 180.00p 184.00p 177.64p 184.00p 82331
03/08/2016 178.00p 179.75p 177.11p 179.50p 42225
02/08/2016 177.00p 181.15p 177.00p 178.00p 99424
01/08/2016 180.00p 183.00p 177.00p 179.38p 65451
29/07/2016 181.50p 181.50p 177.25p 181.50p 55173
28/07/2016 178.00p 181.00p 178.00p 181.00p 53079
27/07/2016 176.75p 180.12p 176.75p 178.25p 43214
26/07/2016 180.00p 180.00p 176.00p 176.50p 48407
25/07/2016 180.50p 181.00p 175.50p 180.00p 67979
22/07/2016 181.00p 181.00p 174.21p 180.50p 51959
21/07/2016 180.50p 180.50p 175.50p 180.50p 44243
20/07/2016 179.75p 180.00p 174.35p 177.63p 130819
19/07/2016 178.00p 178.47p 174.00p 178.00p 65066
18/07/2016 176.50p 178.00p 172.25p 178.00p 73021
15/07/2016 173.00p 175.83p 170.00p 174.00p 50387
14/07/2016 177.00p 177.30p 172.53p 174.00p 57329
13/07/2016 175.00p 176.50p 171.50p 176.50p 53624
12/07/2016 175.00p 176.01p 171.75p 175.00p 57175

*Close Price adjusted for both dividends and splits