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
20/08/2014 175.75p 176.00p 174.25p 176.00p 75919
19/08/2014 175.75p 176.00p 174.07p 176.00p 127568
18/08/2014 173.75p 175.00p 173.75p 175.00p 54876
15/08/2014 175.00p 175.00p 173.42p 175.00p 68858
14/08/2014 172.25p 174.39p 172.25p 174.25p 43284
13/08/2014 172.75p 173.30p 172.00p 172.00p 50910
12/08/2014 172.00p 174.00p 172.00p 172.00p 50950
11/08/2014 172.00p 174.00p 172.00p 174.00p 47648
08/08/2014 171.00p 172.25p 170.62p 171.25p 131587
07/08/2014 172.50p 172.50p 171.00p 171.00p 66367
06/08/2014 173.00p 174.00p 171.00p 171.00p 71656
05/08/2014 174.75p 174.75p 173.50p 174.00p 82536
04/08/2014 174.50p 175.00p 173.50p 173.50p 127832
01/08/2014 174.25p 176.50p 173.05p 173.50p 89577
31/07/2014 176.50p 177.00p 176.00p 176.50p 77319
30/07/2014 177.00p 177.06p 176.00p 177.00p 43233
29/07/2014 176.75p 177.00p 175.50p 176.00p 146703
28/07/2014 176.75p 177.00p 175.53p 177.00p 117433
25/07/2014 177.00p 177.25p 176.29p 177.00p 51837
24/07/2014 176.25p 177.50p 175.72p 176.00p 40817
23/07/2014 177.50p 177.75p 176.07p 177.50p 74434
22/07/2014 174.00p 177.50p 174.00p 177.50p 221015
21/07/2014 175.00p 175.70p 173.50p 174.50p 31078
18/07/2014 174.00p 174.50p 173.53p 173.75p 52924
17/07/2014 174.50p 176.50p 174.50p 174.50p 49595
16/07/2014 176.25p 176.50p 174.77p 176.50p 53967
15/07/2014 176.50p 176.50p 175.25p 176.50p 30827
14/07/2014 174.75p 176.13p 173.25p 175.25p 67758
11/07/2014 172.75p 174.14p 172.50p 173.25p 43369
10/07/2014 173.75p 175.35p 172.38p 174.00p 60977
09/07/2014 175.25p 175.25p 174.25p 174.25p 69361
08/07/2014 174.50p 176.36p 174.50p 174.50p 73359
07/07/2014 176.75p 176.75p 175.16p 176.50p 58323
04/07/2014 176.50p 176.75p 176.00p 176.75p 60185
03/07/2014 175.50p 177.00p 174.51p 177.00p 43786
02/07/2014 174.50p 175.50p 174.00p 174.00p 54666
01/07/2014 174.50p 175.50p 173.87p 175.50p 136523
30/06/2014 175.50p 175.50p 173.76p 175.50p 68931
27/06/2014 174.25p 174.50p 172.94p 174.50p 153817
26/06/2014 173.75p 174.25p 173.31p 174.25p 121986
25/06/2014 174.00p 176.75p 173.00p 173.00p 57853
24/06/2014 177.25p 178.50p 176.00p 176.75p 96931
23/06/2014 178.50p 178.50p 176.70p 178.50p 71042
20/06/2014 179.50p 179.50p 176.50p 176.50p 67204
19/06/2014 179.25p 179.50p 178.02p 179.50p 99687
18/06/2014 177.75p 178.57p 177.02p 178.50p 52108
17/06/2014 177.75p 178.75p 177.00p 177.00p 77604
16/06/2014 179.50p 179.50p 177.77p 178.75p 53085
13/06/2014 179.50p 180.50p 178.00p 179.25p 111002
12/06/2014 180.50p 180.75p 178.90p 180.50p 61588
11/06/2014 180.75p 180.75p 178.96p 180.75p 59477
10/06/2014 180.00p 181.00p 178.55p 181.00p 63428
09/06/2014 181.00p 181.00p 178.40p 181.00p 60975
06/06/2014 179.25p 179.50p 177.25p 179.50p 119209
05/06/2014 180.00p 180.00p 177.75p 178.50p 171125
04/06/2014 178.75p 178.75p 177.71p 178.75p 26949
03/06/2014 178.75p 179.00p 178.02p 179.00p 63803
02/06/2014 178.75p 178.75p 177.64p 178.75p 44516
30/05/2014 178.25p 178.25p 176.95p 178.25p 49363
29/05/2014 176.25p 178.25p 176.25p 178.25p 35371
28/05/2014 176.25p 178.25p 176.25p 176.25p 49017
27/05/2014 176.50p 178.25p 174.49p 178.25p 118698
23/05/2014 175.25p 176.25p 174.93p 176.25p 36488
22/05/2014 176.00p 176.25p 175.25p 176.25p 76901
21/05/2014 175.75p 176.00p 174.46p 175.75p 92689
20/05/2014 175.25p 176.00p 175.07p 176.00p 101638
19/05/2014 177.75p 177.75p 175.26p 176.00p 132734
16/05/2014 178.00p 178.00p 175.59p 177.00p 91606
15/05/2014 178.25p 178.25p 175.75p 176.50p 115416
14/05/2014 177.75p 177.95p 176.60p 177.50p 244181
13/05/2014 177.25p 177.61p 176.25p 177.25p 88453
12/05/2014 176.50p 177.50p 176.00p 176.25p 107573
09/05/2014 177.50p 177.50p 176.00p 176.75p 58756
08/05/2014 177.00p 177.50p 176.00p 177.50p 84166
07/05/2014 177.00p 177.00p 175.50p 177.00p 40143
06/05/2014 177.50p 177.50p 175.25p 177.50p 82777
02/05/2014 177.50p 177.50p 175.49p 177.25p 186405
01/05/2014 176.25p 177.50p 175.30p 177.50p 67294
30/04/2014 176.50p 177.00p 174.98p 176.75p 63262
29/04/2014 177.00p 177.00p 175.40p 177.00p 103072
28/04/2014 176.00p 176.00p 174.13p 176.00p 86905
25/04/2014 175.00p 175.50p 173.95p 175.00p 37491
24/04/2014 175.00p 175.50p 173.92p 175.50p 46557
23/04/2014 174.00p 175.00p 173.00p 175.00p 62173
22/04/2014 174.00p 174.00p 171.41p 172.50p 102022
17/04/2014 170.00p 172.29p 170.00p 170.00p 60139
16/04/2014 171.00p 172.35p 171.00p 171.00p 90202
15/04/2014 171.50p 171.50p 168.50p 168.50p 132396
14/04/2014 168.00p 171.84p 168.00p 171.00p 176925
11/04/2014 171.50p 173.00p 169.89p 171.00p 90756
10/04/2014 174.00p 174.49p 172.50p 173.00p 88633
09/04/2014 173.00p 174.00p 172.50p 172.50p 86428
08/04/2014 174.25p 175.49p 173.00p 173.00p 176005
07/04/2014 175.25p 177.00p 174.50p 174.50p 173968
04/04/2014 178.75p 178.75p 176.00p 176.75p 154043
03/04/2014 176.50p 178.75p 176.50p 177.63p 131349
02/04/2014 178.50p 178.50p 176.00p 178.50p 142890
01/04/2014 176.00p 177.25p 175.75p 176.00p 110852
31/03/2014 177.25p 177.25p 175.00p 177.25p 75059
28/03/2014 174.50p 176.52p 174.00p 175.00p 90880
27/03/2014 174.50p 175.44p 174.00p 174.00p 106313
26/03/2014 176.00p 176.25p 174.34p 174.50p 114779
25/03/2014 175.00p 176.00p 174.02p 176.00p 116122
24/03/2014 174.00p 176.00p 173.53p 176.00p 102167
21/03/2014 175.00p 176.24p 174.00p 174.00p 102143
20/03/2014 176.00p 176.75p 174.75p 176.75p 83557
19/03/2014 176.00p 177.78p 176.00p 176.00p 75195
18/03/2014 176.75p 177.50p 174.75p 175.50p 104177
17/03/2014 176.75p 177.00p 174.50p 177.00p 61813
14/03/2014 174.50p 177.50p 174.50p 174.50p 30142
13/03/2014 175.50p 178.00p 175.50p 177.50p 97960
12/03/2014 177.25p 177.50p 174.75p 177.50p 87142
11/03/2014 178.00p 178.70p 176.50p 176.50p 88654
10/03/2014 177.50p 178.00p 175.75p 178.00p 109463
07/03/2014 178.39p 179.50p 177.50p 177.50p 64164
06/03/2014 178.00p 179.50p 178.00p 179.50p 71883
05/03/2014 178.00p 179.50p 178.00p 178.00p 44847
04/03/2014 178.50p 179.50p 175.50p 179.50p 75690
03/03/2014 178.00p 178.38p 175.50p 175.50p 31998
28/02/2014 179.00p 179.25p 177.34p 178.38p 32904
27/02/2014 177.40p 179.00p 177.22p 178.38p 50221
26/02/2014 177.75p 179.97p 177.00p 177.00p 37511
25/02/2014 179.75p 179.75p 177.50p 179.50p 96817
24/02/2014 179.00p 179.75p 176.91p 179.75p 102031
21/02/2014 178.50p 179.00p 176.00p 176.00p 66846
20/02/2014 176.00p 178.00p 175.75p 178.00p 61413
19/02/2014 177.25p 177.75p 176.16p 177.75p 49999
18/02/2014 175.25p 177.48p 174.00p 177.25p 18643
17/02/2014 177.00p 177.00p 174.00p 174.00p 68006
14/02/2014 175.00p 175.16p 172.50p 175.00p 60639
13/02/2014 175.00p 175.00p 172.50p 172.50p 71861
12/02/2014 175.00p 176.00p 174.11p 176.00p 76313
11/02/2014 173.75p 174.50p 171.00p 173.25p 72924
10/02/2014 171.50p 172.25p 171.00p 171.00p 271740
07/02/2014 172.00p 172.50p 171.50p 171.50p 43802
06/02/2014 171.00p 172.15p 170.51p 171.50p 463725
05/02/2014 171.75p 172.00p 169.00p 172.00p 57117
04/02/2014 170.00p 173.00p 168.50p 169.00p 90181
03/02/2014 172.25p 173.00p 170.75p 173.00p 81952
31/01/2014 172.75p 173.00p 170.25p 171.00p 75249
30/01/2014 173.00p 173.00p 170.60p 173.00p 47066
29/01/2014 174.75p 175.20p 170.18p 172.00p 69748
28/01/2014 171.50p 174.25p 170.50p 174.25p 60018
27/01/2014 171.50p 173.00p 169.50p 171.00p 119662
24/01/2014 172.50p 175.21p 172.50p 172.50p 343617
23/01/2014 176.00p 176.50p 174.50p 174.50p 73092
22/01/2014 176.25p 177.47p 175.06p 176.50p 118871
21/01/2014 174.50p 176.72p 174.50p 174.50p 9550
20/01/2014 176.50p 176.78p 174.50p 175.75p 49446
17/01/2014 174.50p 176.89p 174.50p 174.50p 81904
16/01/2014 174.50p 176.91p 174.00p 174.00p 58803
15/01/2014 175.00p 176.50p 172.00p 176.50p 84579
14/01/2014 172.00p 176.00p 172.00p 172.00p 146410
13/01/2014 173.00p 176.00p 173.00p 176.00p 92228
10/01/2014 173.25p 174.33p 173.25p 173.50p 30136
09/01/2014 172.65p 174.30p 172.00p 173.63p 61900
08/01/2014 173.50p 174.63p 172.00p 172.00p 49954
07/01/2014 173.25p 175.50p 173.25p 174.25p 87819
06/01/2014 173.25p 175.04p 172.75p 172.75p 43101
03/01/2014 173.50p 175.71p 172.75p 172.75p 76991
02/01/2014 173.00p 175.22p 172.75p 172.75p 48406
31/12/2013 172.75p 175.20p 172.75p 172.75p 19177
30/12/2013 171.25p 174.31p 171.25p 173.63p 37043
27/12/2013 174.00p 174.00p 172.25p 173.00p 374085
24/12/2013 174.00p 174.00p 172.10p 174.00p 231521
23/12/2013 171.25p 173.50p 171.00p 173.50p 86256
20/12/2013 172.75p 172.75p 171.00p 171.00p 89611
19/12/2013 172.00p 172.75p 169.00p 172.75p 53811
18/12/2013 170.50p 170.50p 169.00p 169.00p 56708
17/12/2013 171.00p 172.00p 170.50p 170.50p 50498
16/12/2013 171.50p 172.00p 170.00p 172.00p 68269
13/12/2013 170.50p 171.30p 170.00p 170.50p 45152
12/12/2013 170.00p 171.24p 170.00p 171.00p 57227
11/12/2013 170.25p 172.00p 170.25p 170.25p 121915
10/12/2013 171.25p 172.00p 170.00p 172.00p 67378
09/12/2013 171.75p 171.80p 170.00p 170.00p 52972
06/12/2013 169.75p 171.75p 169.75p 169.75p 171209
05/12/2013 170.50p 171.49p 170.00p 170.00p 108226
04/12/2013 172.50p 173.00p 170.50p 170.50p 198333
03/12/2013 172.25p 173.38p 172.00p 172.00p 98592
02/12/2013 173.50p 174.00p 172.50p 172.50p 93351
29/11/2013 173.50p 175.50p 173.50p 173.50p 91045
28/11/2013 174.00p 175.00p 173.50p 174.75p 82176
27/11/2013 176.00p 176.00p 173.50p 173.50p 106218
26/11/2013 173.50p 174.35p 173.50p 173.50p 46923
25/11/2013 174.75p 175.00p 173.50p 173.50p 93762
22/11/2013 173.50p 174.15p 173.50p 173.50p 16790
21/11/2013 173.50p 175.00p 173.00p 173.50p 36028
20/11/2013 173.25p 174.15p 172.75p 173.00p 26253
19/11/2013 174.75p 175.50p 173.00p 175.50p 32808
18/11/2013 174.00p 174.50p 173.51p 174.50p 27851
15/11/2013 174.00p 174.75p 173.74p 174.75p 66962
14/11/2013 175.00p 175.00p 172.50p 175.00p 40649
13/11/2013 173.00p 174.25p 172.50p 172.50p 66403
12/11/2013 174.25p 175.75p 173.00p 173.00p 55322
11/11/2013 175.45p 175.75p 173.75p 175.75p 42716
08/11/2013 173.50p 175.00p 171.66p 175.00p 85783
07/11/2013 175.25p 176.75p 173.00p 173.00p 96113
06/11/2013 175.25p 178.00p 175.00p 175.00p 61605
05/11/2013 177.00p 178.00p 176.11p 178.00p 48668

*Close Price adjusted for both dividends and splits