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
04/11/2013 175.75p 178.00p 175.75p 178.00p 72866
01/11/2013 175.75p 177.48p 175.00p 176.25p 89014
31/10/2013 177.50p 177.62p 175.00p 175.00p 42849
30/10/2013 175.25p 178.39p 175.00p 178.00p 260283
29/10/2013 174.60p 175.00p 173.52p 175.00p 39046
28/10/2013 173.74p 175.00p 172.69p 175.00p 83361
25/10/2013 173.00p 174.00p 172.00p 174.00p 88387
24/10/2013 172.50p 173.00p 171.00p 172.00p 114540
23/10/2013 171.50p 171.89p 170.00p 171.00p 97285
22/10/2013 171.00p 172.00p 169.10p 172.00p 109727
21/10/2013 170.25p 170.75p 168.25p 170.75p 58493
18/10/2013 169.50p 170.75p 167.74p 170.75p 58185
17/10/2013 168.00p 168.00p 166.25p 168.00p 130657
16/10/2013 167.50p 168.00p 165.75p 168.00p 89892
15/10/2013 166.75p 167.14p 166.00p 166.38p 119633
14/10/2013 166.00p 166.25p 164.50p 164.50p 73532
11/10/2013 165.00p 166.75p 163.12p 164.00p 68982
10/10/2013 162.50p 164.50p 162.50p 164.50p 51790
09/10/2013 162.50p 163.49p 162.00p 162.50p 80668
08/10/2013 163.00p 164.50p 162.00p 162.00p 87557
07/10/2013 165.00p 165.00p 163.25p 164.00p 67932
04/10/2013 163.75p 164.85p 162.50p 163.50p 110261
03/10/2013 163.00p 165.00p 162.50p 162.50p 78098
02/10/2013 162.75p 165.20p 162.35p 162.50p 37302
01/10/2013 163.50p 165.50p 163.10p 163.50p 74646
30/09/2013 166.00p 166.00p 163.25p 163.25p 123358
27/09/2013 167.75p 168.00p 166.00p 166.00p 83423
26/09/2013 168.00p 168.75p 167.00p 167.00p 94417
25/09/2013 168.00p 168.75p 168.00p 168.50p 65193
24/09/2013 171.50p 171.50p 169.00p 171.50p 28300
23/09/2013 170.25p 171.74p 169.00p 169.00p 53221
20/09/2013 170.25p 173.25p 170.00p 172.00p 40743
19/09/2013 172.75p 173.00p 170.25p 170.25p 130771
18/09/2013 168.50p 172.00p 168.50p 168.50p 158800
17/09/2013 172.00p 172.50p 170.00p 170.88p 92192
16/09/2013 170.75p 172.50p 169.75p 172.50p 141658
13/09/2013 170.50p 171.00p 168.00p 168.00p 49616
12/09/2013 171.00p 171.00p 168.00p 168.00p 54311
11/09/2013 171.00p 171.00p 168.35p 171.00p 85160
10/09/2013 167.85p 171.00p 166.50p 171.00p 110060
09/09/2013 169.50p 169.50p 166.50p 166.50p 73496
06/09/2013 169.00p 169.50p 166.56p 169.00p 40234
05/09/2013 167.00p 168.75p 166.50p 167.75p 89380
04/09/2013 165.00p 168.00p 165.00p 165.00p 48319
03/09/2013 166.50p 168.00p 165.90p 168.00p 141203
02/09/2013 166.00p 167.00p 164.75p 166.50p 73825
30/08/2013 165.50p 165.75p 164.01p 164.75p 70916
29/08/2013 164.50p 165.97p 163.78p 164.50p 28701
28/08/2013 163.00p 164.78p 163.00p 164.50p 86768
27/08/2013 163.75p 166.30p 163.75p 163.75p 36496
23/08/2013 167.00p 167.00p 165.00p 166.00p 200831
22/08/2013 164.75p 166.00p 164.75p 165.00p 48510
21/08/2013 166.00p 167.00p 164.75p 167.00p 92000
20/08/2013 164.75p 166.79p 164.00p 164.75p 75240
19/08/2013 165.50p 167.62p 165.50p 166.75p 76118
16/08/2013 165.50p 167.62p 165.50p 167.62p 57155
15/08/2013 170.50p 170.50p 165.50p 168.25p 67705
14/08/2013 167.75p 170.24p 167.50p 169.00p 51899
13/08/2013 167.75p 170.49p 167.50p 169.25p 51235
12/08/2013 167.50p 170.20p 167.50p 168.62p 48547
09/08/2013 166.75p 169.73p 166.75p 168.62p 58910
08/08/2013 164.50p 168.02p 164.50p 167.12p 74146
07/08/2013 166.50p 168.80p 164.75p 165.50p 69050
06/08/2013 166.50p 169.50p 166.50p 167.50p 56633
05/08/2013 166.50p 169.50p 166.50p 167.25p 62292
02/08/2013 167.00p 168.75p 165.75p 167.75p 137580
01/08/2013 165.50p 169.00p 165.25p 167.62p 76999
31/07/2013 164.50p 166.00p 164.25p 165.37p 323250
30/07/2013 165.25p 166.49p 164.50p 164.75p 76421
29/07/2013 165.11p 165.11p 164.15p 164.75p 49871
26/07/2013 164.50p 165.98p 164.50p 164.75p 80102
25/07/2013 165.50p 168.09p 163.00p 165.00p 93733
24/07/2013 166.50p 169.00p 165.50p 165.50p 48122
23/07/2013 167.50p 169.18p 166.50p 167.25p 112829
22/07/2013 168.69p 169.44p 167.50p 168.50p 54054
19/07/2013 169.00p 169.00p 167.75p 168.12p 55048
18/07/2013 168.75p 170.24p 168.25p 169.00p 60532
17/07/2013 169.00p 170.24p 168.25p 169.00p 50609
16/07/2013 170.74p 171.00p 169.00p 170.00p 53055
15/07/2013 171.00p 171.24p 169.51p 171.00p 72836
12/07/2013 170.01p 171.25p 169.50p 170.00p 69879
11/07/2013 171.00p 171.25p 169.50p 169.50p 56632
10/07/2013 167.11p 169.50p 167.11p 169.50p 43347
09/07/2013 165.00p 169.00p 165.00p 166.00p 89611
08/07/2013 168.00p 168.00p 164.75p 165.00p 29371
05/07/2013 164.50p 166.31p 164.50p 165.00p 70131
04/07/2013 159.50p 165.99p 159.50p 164.75p 58892
03/07/2013 159.50p 160.25p 158.00p 158.00p 39415
02/07/2013 159.50p 162.00p 159.50p 160.25p 118951
01/07/2013 160.00p 160.00p 158.33p 159.75p 35011
28/06/2013 158.00p 159.00p 157.57p 159.00p 63340
27/06/2013 159.50p 159.50p 157.13p 159.50p 70197
26/06/2013 158.00p 159.00p 156.00p 157.88p 103431
25/06/2013 159.00p 159.00p 158.00p 158.00p 55053
24/06/2013 161.25p 161.25p 155.50p 155.50p 119761
21/06/2013 162.00p 163.00p 158.25p 158.25p 126617
20/06/2013 163.75p 167.00p 159.50p 160.50p 137818
19/06/2013 166.50p 167.00p 165.00p 167.00p 85720
18/06/2013 164.50p 167.00p 164.01p 166.25p 102540
17/06/2013 165.00p 165.75p 163.51p 165.00p 133216
14/06/2013 163.75p 164.50p 160.00p 161.50p 104457
13/06/2013 159.50p 162.50p 158.50p 160.00p 102362
12/06/2013 162.00p 162.50p 160.00p 160.00p 54231
11/06/2013 161.50p 163.00p 160.75p 161.25p 107981
10/06/2013 161.50p 162.99p 158.00p 162.00p 121078
07/06/2013 158.00p 160.89p 157.50p 158.00p 100805
06/06/2013 162.50p 162.50p 157.25p 158.00p 192482
05/06/2013 164.00p 165.50p 162.50p 162.50p 54765
04/06/2013 165.50p 165.50p 163.75p 165.50p 51401
03/06/2013 164.50p 168.25p 163.00p 163.75p 143126
31/05/2013 167.00p 169.50p 165.25p 168.25p 182367
30/05/2013 168.00p 169.50p 167.47p 169.50p 52966
29/05/2013 168.00p 169.50p 167.25p 167.75p 111920
28/05/2013 168.00p 169.25p 165.50p 169.00p 132622
24/05/2013 167.00p 167.75p 165.13p 165.50p 140959
23/05/2013 166.50p 167.40p 164.25p 166.25p 139203
22/05/2013 169.25p 169.90p 168.62p 169.25p 56333
21/05/2013 168.50p 169.18p 168.00p 169.00p 197156
20/05/2013 168.50p 169.00p 167.50p 168.75p 93245
17/05/2013 167.89p 168.09p 167.00p 167.75p 42675
16/05/2013 168.50p 168.50p 166.00p 167.50p 74951
15/05/2013 166.75p 167.00p 166.00p 166.50p 88280
14/05/2013 167.00p 168.00p 166.00p 167.50p 68046
13/05/2013 167.50p 167.75p 167.25p 167.38p 112853
10/05/2013 165.00p 167.50p 163.75p 167.50p 142685
09/05/2013 163.25p 164.90p 162.00p 163.75p 34150
08/05/2013 164.00p 165.00p 161.50p 163.50p 71858
07/05/2013 161.50p 164.00p 161.50p 162.00p 518824
03/05/2013 162.50p 163.00p 160.50p 160.50p 54901
02/05/2013 161.50p 162.00p 160.36p 162.00p 128291
01/05/2013 160.50p 161.00p 159.00p 161.00p 76136
30/04/2013 160.00p 160.50p 158.75p 160.50p 75676
29/04/2013 158.00p 160.00p 157.51p 159.25p 89880
26/04/2013 158.50p 158.58p 157.18p 158.50p 77879
25/04/2013 159.00p 159.00p 156.50p 157.75p 95610
24/04/2013 158.00p 158.58p 156.44p 157.75p 65090
23/04/2013 156.99p 158.50p 155.68p 158.50p 94184
22/04/2013 157.08p 157.24p 155.25p 156.25p 109863
19/04/2013 156.58p 157.00p 155.01p 157.00p 61492
18/04/2013 154.00p 156.50p 154.00p 155.50p 29210
17/04/2013 155.50p 157.75p 154.50p 155.50p 92061
16/04/2013 153.50p 156.50p 153.50p 155.88p 74106
15/04/2013 155.00p 155.75p 153.61p 154.50p 143591
12/04/2013 156.00p 156.00p 155.11p 155.50p 70853
11/04/2013 155.00p 156.00p 154.00p 155.25p 130343
10/04/2013 155.00p 155.75p 153.00p 155.00p 114388
09/04/2013 156.50p 157.00p 155.38p 155.75p 111821
08/04/2013 155.00p 156.75p 154.50p 155.75p 192652
05/04/2013 155.99p 156.75p 155.75p 156.00p 135711
04/04/2013 157.49p 157.49p 156.24p 156.25p 87493
03/04/2013 157.89p 158.00p 156.25p 157.00p 117531
02/04/2013 157.00p 158.00p 155.71p 157.00p 145934
28/03/2013 156.40p 157.00p 155.36p 156.50p 152818
27/03/2013 157.25p 157.25p 154.75p 155.62p 129733
26/03/2013 156.75p 157.00p 155.25p 156.12p 87437
25/03/2013 155.74p 156.25p 154.00p 154.00p 121472
22/03/2013 154.19p 155.50p 153.75p 155.50p 86250
21/03/2013 153.75p 155.00p 153.50p 153.75p 136183
20/03/2013 153.75p 155.50p 153.50p 154.50p 43504
19/03/2013 153.00p 155.42p 153.00p 154.38p 53628
18/03/2013 153.00p 154.54p 151.87p 153.00p 192060
15/03/2013 155.50p 156.50p 154.00p 154.00p 103870
14/03/2013 155.75p 156.00p 154.70p 156.00p 60588
13/03/2013 155.50p 155.50p 153.25p 155.00p 121191
12/03/2013 154.25p 155.50p 153.75p 155.50p 84669
11/03/2013 154.25p 155.50p 154.25p 155.50p 100412
08/03/2013 155.00p 155.00p 153.45p 154.75p 57750
07/03/2013 153.00p 154.75p 153.00p 154.50p 104246
06/03/2013 153.50p 154.00p 152.50p 153.75p 65574
05/03/2013 153.50p 153.50p 150.81p 153.50p 53871
04/03/2013 150.50p 151.00p 149.50p 151.00p 127039
01/03/2013 151.00p 151.39p 149.50p 149.50p 114001
28/02/2013 150.54p 150.54p 149.44p 149.75p 34250
27/02/2013 149.50p 150.04p 148.75p 150.00p 112483
26/02/2013 150.00p 151.00p 148.01p 148.75p 112602
25/02/2013 150.00p 151.00p 149.50p 150.00p 122754
22/02/2013 148.75p 149.90p 148.00p 148.00p 40747
21/02/2013 148.50p 149.50p 148.06p 149.00p 144224
20/02/2013 148.66p 150.50p 148.66p 149.50p 61609
19/02/2013 147.50p 149.13p 147.50p 149.13p 106682
18/02/2013 147.67p 148.40p 147.67p 148.00p 132413
15/02/2013 147.00p 148.29p 147.00p 148.00p 71082
14/02/2013 148.50p 148.62p 146.28p 147.75p 71098
13/02/2013 147.00p 148.50p 147.00p 148.50p 91287
12/02/2013 146.00p 148.00p 146.00p 148.00p 39848
11/02/2013 146.00p 148.00p 146.00p 148.00p 179931
08/02/2013 145.50p 148.00p 145.50p 148.00p 96670
07/02/2013 145.50p 147.25p 145.50p 146.25p 121163
06/02/2013 146.00p 147.50p 145.50p 146.50p 94583
05/02/2013 145.00p 146.75p 145.00p 146.50p 104797
04/02/2013 147.00p 147.25p 145.00p 146.00p 94063
01/02/2013 145.50p 146.75p 145.50p 146.50p 120072
31/01/2013 146.75p 147.99p 145.00p 146.00p 182481
30/01/2013 147.25p 148.00p 146.50p 146.88p 60343
29/01/2013 147.00p 147.98p 147.00p 147.25p 168209
28/01/2013 146.00p 147.97p 146.00p 147.50p 89565
25/01/2013 145.00p 147.00p 145.00p 146.25p 98866
24/01/2013 144.00p 145.80p 144.00p 145.50p 60859
23/01/2013 144.50p 145.49p 144.50p 145.25p 72774
22/01/2013 144.00p 144.75p 143.31p 144.75p 55436

*Close Price adjusted for both dividends and splits