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
18/03/2016 172.00p 178.50p 169.77p 178.50p 167745
17/03/2016 172.00p 172.00p 169.33p 172.00p 99170
16/03/2016 168.29p 170.12p 168.25p 170.12p 58545
15/03/2016 168.50p 169.75p 168.00p 169.75p 89354
14/03/2016 169.50p 172.50p 168.00p 168.00p 83226
11/03/2016 168.00p 170.66p 168.00p 168.00p 65607
10/03/2016 168.25p 170.53p 168.25p 168.25p 24875
09/03/2016 168.50p 170.25p 168.50p 168.50p 82531
08/03/2016 168.75p 170.25p 168.72p 170.25p 63376
07/03/2016 169.00p 171.47p 169.00p 169.25p 68016
04/03/2016 172.50p 172.50p 169.35p 169.75p 106769
03/03/2016 172.25p 172.25p 169.00p 169.00p 75083
02/03/2016 169.00p 172.75p 169.00p 169.25p 122841
01/03/2016 169.00p 170.50p 166.84p 168.00p 51643
29/02/2016 167.00p 169.47p 166.00p 168.50p 110352
26/02/2016 165.50p 170.50p 165.50p 168.75p 103224
25/02/2016 164.50p 167.07p 164.50p 164.50p 77273
24/02/2016 165.50p 166.28p 163.50p 163.50p 51480
23/02/2016 167.50p 169.81p 165.50p 166.25p 72072
22/02/2016 170.50p 170.50p 167.50p 169.50p 29547
19/02/2016 170.00p 170.00p 166.50p 168.25p 33522
18/02/2016 170.00p 170.00p 167.80p 168.25p 55526
17/02/2016 166.50p 169.72p 164.73p 166.50p 36199
16/02/2016 167.50p 167.50p 164.73p 164.75p 58713
15/02/2016 166.00p 167.11p 162.67p 164.00p 28940
12/02/2016 160.50p 165.00p 160.39p 160.50p 123581
11/02/2016 160.50p 163.85p 160.11p 161.25p 34092
10/02/2016 166.00p 166.00p 162.75p 164.37p 62949
09/02/2016 162.50p 166.17p 162.28p 162.50p 84614
08/02/2016 169.25p 172.57p 164.38p 165.75p 70499
05/02/2016 171.50p 173.26p 171.50p 172.87p 68959
04/02/2016 173.00p 174.10p 171.80p 173.00p 32340
03/02/2016 173.00p 173.00p 170.00p 170.50p 30583
02/02/2016 170.50p 172.87p 170.50p 172.00p 42281
01/02/2016 175.25p 175.25p 172.50p 172.50p 45273
29/01/2016 174.00p 174.50p 171.50p 171.50p 83332
28/01/2016 169.00p 172.00p 169.00p 169.25p 81120
27/01/2016 165.50p 167.48p 165.50p 166.50p 64186
26/01/2016 163.00p 167.50p 163.00p 165.50p 71137
25/01/2016 168.50p 168.50p 165.75p 165.75p 69637
22/01/2016 165.50p 167.41p 163.25p 165.75p 103041
21/01/2016 160.00p 163.17p 159.83p 161.50p 108840
20/01/2016 163.00p 165.04p 160.00p 160.00p 161422
19/01/2016 169.00p 170.56p 166.50p 166.75p 64467
18/01/2016 167.25p 169.15p 166.75p 166.75p 78414
15/01/2016 170.50p 172.00p 167.52p 168.75p 94886
14/01/2016 172.00p 174.50p 171.00p 172.00p 82762
13/01/2016 173.25p 176.48p 173.25p 173.25p 90156
12/01/2016 172.75p 174.98p 172.00p 172.00p 70413
11/01/2016 171.50p 173.37p 171.50p 171.50p 79807
08/01/2016 175.75p 175.75p 173.00p 173.50p 39454
07/01/2016 173.50p 174.87p 172.00p 173.00p 72176
06/01/2016 175.00p 177.63p 175.00p 175.00p 33170
05/01/2016 178.73p 178.73p 176.80p 177.63p 37295
04/01/2016 177.50p 180.50p 176.76p 177.50p 70579
31/12/2015 181.67p 181.67p 180.20p 180.50p 2708
30/12/2015 181.95p 182.00p 180.45p 180.75p 17552
29/12/2015 182.00p 182.00p 179.25p 182.00p 35256
24/12/2015 180.75p 180.75p 179.25p 179.25p 6503
23/12/2015 179.00p 180.50p 177.33p 177.75p 38855
22/12/2015 177.00p 177.00p 174.78p 177.00p 67006
21/12/2015 177.00p 177.00p 175.50p 176.25p 64368
18/12/2015 176.00p 178.50p 175.00p 178.50p 91216
17/12/2015 177.50p 179.85p 176.00p 176.00p 34451
16/12/2015 175.25p 178.70p 175.25p 176.00p 71940
15/12/2015 174.00p 176.50p 172.33p 175.00p 136053
14/12/2015 173.00p 175.67p 171.50p 171.50p 135481
11/12/2015 178.50p 179.36p 173.00p 174.50p 64870
10/12/2015 180.75p 180.75p 179.52p 180.75p 24472
09/12/2015 180.00p 180.50p 178.52p 179.50p 58259
08/12/2015 178.50p 182.75p 178.50p 179.75p 66906
07/12/2015 182.50p 183.00p 180.48p 182.75p 104316
04/12/2015 182.00p 183.48p 181.00p 181.75p 340108
03/12/2015 185.00p 185.00p 182.25p 182.25p 94082
02/12/2015 184.78p 184.78p 183.00p 184.00p 19270
01/12/2015 183.75p 184.53p 181.50p 184.50p 59855
30/11/2015 183.00p 183.25p 180.94p 183.25p 84088
27/11/2015 180.25p 182.75p 180.00p 181.38p 37851
26/11/2015 180.50p 182.00p 180.00p 180.00p 98498
25/11/2015 180.97p 181.50p 180.50p 181.50p 89205
24/11/2015 181.75p 181.75p 178.72p 180.00p 24366
23/11/2015 181.00p 183.01p 180.00p 180.00p 45112
20/11/2015 182.00p 183.50p 181.50p 181.50p 52307
19/11/2015 182.00p 182.90p 180.00p 182.25p 90542
18/11/2015 180.00p 180.00p 177.25p 180.00p 24642
17/11/2015 178.25p 180.00p 177.00p 180.00p 53411
16/11/2015 176.00p 177.00p 174.49p 175.75p 84757
13/11/2015 177.00p 177.00p 173.00p 173.50p 209763
12/11/2015 180.00p 180.00p 176.00p 176.00p 133662
11/11/2015 180.00p 180.25p 178.65p 180.00p 94169
10/11/2015 180.25p 180.37p 179.22p 180.25p 46624
09/11/2015 180.50p 180.50p 178.00p 180.00p 85037
06/11/2015 179.50p 181.18p 176.00p 177.50p 140760
05/11/2015 180.00p 182.50p 179.25p 182.00p 83475
04/11/2015 181.00p 182.42p 180.44p 181.25p 97621
03/11/2015 179.00p 181.06p 178.00p 180.00p 112197
02/11/2015 180.00p 181.00p 177.00p 181.00p 94544
30/10/2015 181.50p 181.50p 178.50p 181.50p 34364
29/10/2015 178.00p 180.75p 178.00p 178.25p 33835
28/10/2015 179.40p 180.19p 178.00p 179.50p 141300
27/10/2015 178.00p 180.50p 178.00p 178.00p 56209
26/10/2015 180.00p 181.75p 178.00p 178.00p 67451
23/10/2015 181.00p 182.50p 178.50p 182.50p 84694
22/10/2015 178.50p 179.63p 178.15p 179.12p 26433
21/10/2015 179.50p 179.60p 177.90p 178.00p 80094
20/10/2015 177.50p 178.75p 176.00p 176.50p 43360
19/10/2015 179.50p 179.50p 178.13p 179.00p 28554
16/10/2015 177.50p 178.88p 177.25p 177.50p 50709
15/10/2015 175.00p 177.72p 175.00p 177.13p 58797
14/10/2015 174.50p 176.80p 174.50p 175.75p 16948
13/10/2015 177.50p 178.00p 176.00p 178.00p 37682
12/10/2015 178.50p 180.42p 177.00p 178.75p 81034
09/10/2015 179.00p 180.28p 179.00p 180.00p 19951
08/10/2015 177.25p 179.75p 177.25p 178.88p 17580
07/10/2015 180.00p 180.98p 179.03p 179.75p 49908
06/10/2015 179.50p 180.65p 179.48p 179.50p 32101
05/10/2015 179.50p 180.34p 177.29p 179.50p 68675
02/10/2015 174.75p 177.10p 174.75p 175.50p 41712
01/10/2015 176.75p 177.73p 174.75p 174.75p 72035
30/09/2015 172.00p 174.67p 172.00p 172.00p 64980
29/09/2015 171.00p 171.32p 169.78p 170.75p 64324
28/09/2015 174.50p 174.67p 172.00p 172.13p 43389
25/09/2015 174.25p 176.00p 174.25p 175.75p 81558
24/09/2015 173.50p 176.22p 171.50p 171.50p 79640
23/09/2015 177.75p 177.75p 176.25p 176.25p 73673
22/09/2015 178.00p 178.18p 176.25p 176.25p 46958
21/09/2015 178.50p 178.92p 177.47p 178.50p 97070
18/09/2015 179.25p 179.93p 177.08p 178.25p 80125
17/09/2015 181.75p 182.50p 180.00p 181.75p 12009
16/09/2015 181.12p 182.50p 179.50p 181.75p 97765
15/09/2015 179.00p 180.50p 177.67p 180.50p 44568
14/09/2015 181.00p 181.00p 178.29p 179.50p 85784
11/09/2015 180.50p 180.81p 180.11p 180.50p 30632
10/09/2015 182.00p 183.34p 180.50p 181.00p 55883
09/09/2015 181.05p 183.50p 179.00p 181.50p 65481
08/09/2015 179.00p 181.00p 179.00p 179.00p 81757
07/09/2015 176.50p 179.01p 176.50p 176.50p 17227
04/09/2015 178.52p 179.50p 176.03p 177.50p 53000
03/09/2015 180.00p 181.25p 178.00p 179.50p 71947
02/09/2015 178.50p 179.00p 176.50p 177.50p 226962
01/09/2015 180.00p 180.00p 178.30p 180.00p 56910
28/08/2015 179.50p 181.00p 179.32p 180.50p 123161
27/08/2015 177.75p 179.67p 177.12p 179.38p 155654
26/08/2015 175.50p 177.80p 174.68p 176.50p 117082
25/08/2015 173.00p 177.97p 170.73p 176.75p 180811
24/08/2015 175.50p 175.75p 165.90p 169.00p 254258
21/08/2015 180.68p 181.17p 179.00p 179.25p 104121
20/08/2015 183.04p 183.04p 182.06p 182.50p 33009
19/08/2015 184.75p 185.10p 182.75p 182.75p 60447
18/08/2015 185.13p 185.30p 184.48p 184.63p 24638
17/08/2015 183.75p 186.00p 183.75p 185.13p 43026
14/08/2015 185.25p 186.12p 184.85p 185.25p 75476
13/08/2015 185.50p 186.81p 185.50p 185.50p 52321
12/08/2015 185.50p 187.30p 184.00p 185.50p 139671
11/08/2015 188.50p 188.56p 187.75p 187.75p 184475
10/08/2015 188.00p 189.50p 187.25p 189.50p 92460
07/08/2015 187.50p 189.02p 186.45p 188.00p 85701
06/08/2015 186.00p 187.50p 185.63p 187.50p 38784
05/08/2015 186.25p 186.94p 185.08p 186.25p 41325
04/08/2015 184.75p 187.00p 184.56p 186.25p 67417
03/08/2015 184.25p 186.23p 184.25p 184.75p 67879
31/07/2015 185.95p 186.16p 184.77p 186.00p 30168
30/07/2015 185.50p 186.13p 184.00p 185.50p 119509
29/07/2015 184.50p 186.00p 184.03p 185.50p 34924
28/07/2015 185.00p 186.08p 184.00p 185.50p 233125
27/07/2015 186.25p 186.25p 185.10p 186.25p 27476
24/07/2015 186.75p 186.75p 186.00p 186.37p 59987
23/07/2015 187.00p 187.11p 186.00p 186.75p 92840
22/07/2015 187.50p 188.63p 187.22p 187.50p 67744
21/07/2015 189.31p 189.41p 187.84p 188.63p 58676
20/07/2015 188.00p 189.31p 188.00p 188.37p 61795
17/07/2015 187.00p 189.00p 187.00p 188.75p 38043
16/07/2015 187.25p 188.17p 186.68p 187.87p 39740
15/07/2015 188.00p 188.00p 186.28p 187.25p 36339
14/07/2015 185.40p 187.72p 184.25p 186.75p 45209
13/07/2015 184.25p 187.22p 184.25p 184.25p 43073
10/07/2015 185.00p 185.00p 182.00p 185.00p 35817
09/07/2015 179.32p 183.00p 179.32p 182.00p 25101
08/07/2015 179.00p 180.47p 177.22p 178.75p 67432
07/07/2015 178.00p 181.12p 178.00p 178.00p 59440
06/07/2015 180.51p 182.00p 180.51p 181.12p 37346
03/07/2015 182.25p 183.01p 182.00p 182.00p 31401
02/07/2015 183.25p 183.25p 182.25p 183.25p 66619
01/07/2015 182.50p 184.50p 181.25p 182.00p 240334
30/06/2015 181.00p 182.53p 180.46p 180.50p 87227
29/06/2015 183.00p 184.35p 181.86p 183.50p 43438
26/06/2015 186.25p 187.50p 184.50p 187.50p 106824
25/06/2015 188.25p 188.25p 186.11p 187.25p 23810
24/06/2015 191.50p 191.50p 189.00p 190.25p 50789
23/06/2015 190.12p 191.00p 189.34p 190.25p 32889
22/06/2015 188.75p 191.00p 187.34p 191.00p 109096
19/06/2015 188.50p 188.50p 186.27p 187.75p 73018
18/06/2015 187.50p 188.55p 186.48p 187.75p 26066
17/06/2015 188.00p 189.00p 187.50p 189.00p 41363
16/06/2015 187.50p 188.50p 186.25p 187.63p 161486
15/06/2015 188.00p 189.31p 187.50p 188.00p 74168
12/06/2015 189.25p 190.30p 188.00p 188.00p 26178
11/06/2015 188.75p 191.00p 188.75p 190.63p 26807
10/06/2015 190.00p 191.25p 188.29p 191.25p 68948
09/06/2015 190.00p 190.27p 187.97p 188.75p 55850

*Close Price adjusted for both dividends and splits