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
21/01/2013 143.00p 144.70p 143.00p 144.00p 33332
18/01/2013 142.75p 143.75p 142.75p 143.62p 146245
17/01/2013 142.00p 144.00p 142.00p 143.12p 78817
16/01/2013 142.00p 143.29p 142.00p 142.75p 24833
15/01/2013 142.00p 144.00p 142.00p 142.00p 358237
14/01/2013 142.50p 143.50p 142.00p 143.00p 104874
11/01/2013 142.00p 144.00p 142.00p 144.00p 65240
10/01/2013 142.50p 143.75p 142.00p 143.75p 78101
09/01/2013 143.00p 143.25p 141.50p 143.00p 81710
08/01/2013 141.50p 142.25p 141.50p 141.88p 72002
07/01/2013 141.25p 141.75p 141.24p 141.75p 59335
04/01/2013 140.50p 142.00p 140.50p 142.00p 52779
03/01/2013 140.25p 141.49p 140.00p 141.25p 50287
02/01/2013 139.25p 141.80p 139.25p 141.13p 108045
31/12/2012 138.87p 138.87p 137.65p 138.25p 31144
28/12/2012 139.50p 140.50p 139.50p 139.50p 51736
27/12/2012 140.00p 140.49p 139.75p 140.25p 42246
24/12/2012 140.49p 140.49p 139.00p 140.00p 28797
21/12/2012 140.00p 141.00p 139.00p 139.00p 160082
20/12/2012 141.50p 141.50p 140.50p 140.50p 60293
19/12/2012 141.25p 141.50p 140.15p 141.50p 68389
18/12/2012 143.00p 143.00p 141.47p 142.50p 159168
17/12/2012 142.00p 142.00p 140.50p 140.50p 276666
14/12/2012 141.50p 141.62p 140.88p 141.25p 53562
13/12/2012 139.50p 141.50p 139.50p 141.00p 50683
12/12/2012 140.50p 141.30p 139.66p 140.50p 66272
11/12/2012 140.19p 140.37p 139.50p 139.87p 79362
10/12/2012 140.25p 140.50p 139.25p 140.50p 70744
07/12/2012 139.50p 140.25p 139.50p 140.00p 90529
06/12/2012 140.00p 140.13p 139.25p 139.63p 194284
05/12/2012 139.44p 139.85p 139.44p 139.63p 27633
04/12/2012 139.75p 139.89p 139.00p 139.50p 75707
03/12/2012 140.00p 140.00p 139.00p 139.50p 61282
30/11/2012 138.75p 139.60p 138.75p 139.00p 17802
29/11/2012 137.18p 138.75p 137.18p 138.50p 65276
28/11/2012 137.00p 138.50p 136.50p 138.50p 62681
27/11/2012 137.63p 138.24p 137.18p 137.87p 35809
26/11/2012 137.74p 137.74p 136.75p 137.37p 114147
23/11/2012 137.74p 137.75p 136.75p 137.50p 66624
22/11/2012 137.00p 137.73p 136.25p 137.25p 109318
21/11/2012 136.75p 136.75p 135.20p 136.00p 81636
20/11/2012 134.75p 136.50p 134.75p 136.50p 55148
19/11/2012 135.00p 136.25p 134.76p 136.25p 110844
16/11/2012 134.25p 135.50p 134.00p 135.50p 75629
15/11/2012 135.99p 136.00p 134.75p 136.00p 85276
14/11/2012 136.00p 137.49p 135.08p 135.50p 53542
13/11/2012 136.50p 137.49p 135.70p 137.25p 116644
12/11/2012 136.50p 137.50p 136.43p 137.50p 90585
09/11/2012 137.40p 137.49p 136.50p 137.25p 73212
08/11/2012 137.00p 137.70p 136.50p 137.00p 44858
07/11/2012 138.00p 138.50p 136.50p 137.25p 198418
06/11/2012 137.50p 137.75p 137.00p 137.37p 134388
05/11/2012 136.50p 137.25p 136.50p 137.00p 172527
02/11/2012 137.00p 137.50p 136.25p 137.00p 103431
01/11/2012 136.25p 136.75p 135.25p 136.50p 76183
31/10/2012 136.75p 136.75p 135.75p 136.50p 70639
30/10/2012 136.24p 136.63p 136.00p 136.37p 74514
29/10/2012 135.49p 135.49p 134.75p 135.25p 29051
26/10/2012 135.00p 135.49p 134.55p 135.25p 188444
25/10/2012 136.00p 136.50p 135.12p 136.50p 62616
24/10/2012 135.50p 135.75p 134.75p 135.25p 88716
23/10/2012 136.00p 137.50p 134.50p 135.00p 118199
22/10/2012 137.75p 137.75p 137.00p 137.50p 72775
19/10/2012 137.61p 138.00p 137.50p 137.50p 65689
18/10/2012 138.25p 138.25p 137.50p 138.25p 68230
17/10/2012 137.75p 139.00p 137.30p 138.25p 78151
16/10/2012 136.00p 137.90p 136.00p 137.25p 138128
15/10/2012 136.50p 136.75p 135.50p 135.50p 60996
12/10/2012 135.50p 136.40p 135.50p 136.00p 112597
11/10/2012 136.25p 136.80p 136.01p 136.37p 106538
10/10/2012 136.39p 136.75p 136.39p 136.75p 23316
09/10/2012 137.00p 137.00p 136.00p 137.00p 71999
08/10/2012 137.00p 137.75p 136.00p 137.13p 100671
05/10/2012 137.89p 138.25p 136.61p 137.75p 89897
04/10/2012 137.45p 137.45p 136.11p 137.00p 69301
03/10/2012 138.00p 138.00p 137.00p 137.00p 91075
02/10/2012 138.00p 138.00p 136.25p 138.00p 136217
01/10/2012 139.00p 139.00p 136.11p 137.50p 44812
28/09/2012 138.00p 138.00p 136.75p 136.75p 173835
27/09/2012 136.50p 139.00p 136.50p 136.75p 107764
26/09/2012 137.50p 137.50p 135.87p 135.87p 206463
25/09/2012 139.25p 139.68p 137.50p 139.50p 130849
24/09/2012 138.50p 138.65p 137.25p 138.25p 74922
21/09/2012 138.00p 138.75p 137.00p 137.00p 111743
20/09/2012 139.00p 139.00p 137.00p 138.00p 115143
19/09/2012 139.00p 139.16p 137.50p 137.75p 145574
18/09/2012 139.25p 139.25p 137.25p 139.00p 99244
17/09/2012 140.00p 140.00p 138.25p 139.00p 87133
14/09/2012 139.00p 140.00p 138.65p 139.25p 135829
13/09/2012 137.50p 138.00p 136.00p 138.00p 41905
12/09/2012 135.25p 137.50p 135.25p 137.50p 249573
11/09/2012 136.28p 136.75p 135.75p 136.75p 74869
10/09/2012 136.28p 136.50p 135.51p 136.50p 68677
07/09/2012 136.50p 136.50p 135.51p 135.75p 33875
06/09/2012 135.00p 135.78p 133.76p 135.63p 91394
05/09/2012 135.25p 135.25p 133.76p 134.25p 117318
04/09/2012 136.00p 136.00p 134.25p 134.25p 38073
03/09/2012 136.00p 136.00p 134.25p 135.00p 52992
31/08/2012 133.50p 135.75p 133.50p 135.00p 34455
30/08/2012 134.50p 135.40p 133.71p 134.12p 136711
29/08/2012 134.00p 134.89p 134.00p 134.50p 68280
28/08/2012 134.50p 134.70p 134.50p 134.50p 31819
24/08/2012 135.00p 136.05p 134.50p 134.63p 67596
23/08/2012 136.50p 136.50p 135.37p 135.75p 105770
22/08/2012 135.00p 136.00p 135.00p 135.00p 92486
21/08/2012 135.00p 136.60p 135.00p 136.00p 61361
20/08/2012 136.00p 136.50p 134.75p 134.75p 104470
17/08/2012 135.85p 135.85p 134.86p 135.37p 30095
16/08/2012 135.00p 136.25p 134.77p 135.50p 121089
15/08/2012 134.11p 135.00p 133.95p 135.00p 47873
14/08/2012 135.20p 135.50p 134.11p 135.50p 71437
13/08/2012 135.00p 135.77p 134.60p 134.75p 87789
10/08/2012 133.95p 134.77p 133.95p 134.25p 37048
09/08/2012 134.77p 134.77p 133.95p 134.25p 122024
08/08/2012 134.00p 134.77p 133.51p 134.50p 134258
07/08/2012 133.96p 134.77p 133.75p 133.75p 53424
06/08/2012 133.75p 134.75p 133.50p 134.25p 96265
03/08/2012 132.75p 133.75p 132.10p 133.25p 72961
02/08/2012 133.00p 133.25p 131.62p 131.62p 91361
01/08/2012 132.00p 133.00p 131.69p 132.25p 105257
31/07/2012 132.89p 132.89p 132.00p 132.50p 74166
30/07/2012 132.75p 133.75p 130.51p 133.38p 61028
27/07/2012 131.00p 131.00p 129.25p 130.25p 72173
26/07/2012 129.00p 130.75p 128.21p 130.75p 57970
25/07/2012 129.00p 129.53p 128.00p 128.00p 51732
24/07/2012 129.50p 130.00p 128.25p 128.75p 50931
23/07/2012 130.00p 130.97p 128.75p 128.75p 97786
20/07/2012 132.00p 133.00p 131.00p 131.00p 89985
19/07/2012 131.50p 132.95p 130.70p 132.50p 51836
18/07/2012 129.71p 131.94p 129.71p 131.50p 73816
17/07/2012 130.89p 131.00p 129.25p 131.00p 125147
16/07/2012 131.00p 132.00p 129.50p 132.00p 116717
13/07/2012 130.00p 131.00p 129.38p 130.25p 124134
12/07/2012 129.50p 129.50p 128.00p 128.00p 40839
11/07/2012 130.00p 130.50p 129.01p 129.50p 56954
10/07/2012 129.75p 130.75p 129.40p 130.75p 29484
09/07/2012 129.19p 130.00p 129.19p 130.00p 48909
06/07/2012 130.50p 130.75p 128.75p 129.25p 88573
05/07/2012 130.00p 131.00p 129.50p 129.50p 73214
04/07/2012 129.55p 130.75p 129.55p 129.75p 102177
03/07/2012 130.00p 131.00p 129.31p 131.00p 54457
02/07/2012 129.50p 130.00p 127.75p 129.25p 83532
29/06/2012 128.50p 129.45p 126.75p 128.63p 76724
28/06/2012 127.25p 127.25p 126.00p 127.00p 118552
27/06/2012 126.00p 126.50p 125.25p 126.00p 60740
26/06/2012 127.50p 127.91p 127.00p 127.13p 52060
25/06/2012 127.50p 127.90p 126.75p 126.75p 59751
22/06/2012 127.40p 128.00p 126.50p 126.50p 60197
21/06/2012 127.50p 129.00p 126.50p 126.50p 67175
20/06/2012 128.50p 128.99p 127.01p 128.13p 32570
19/06/2012 127.50p 127.70p 126.26p 127.63p 58795
18/06/2012 126.00p 127.92p 126.00p 126.37p 111923
15/06/2012 127.50p 127.50p 125.50p 126.00p 59592
14/06/2012 126.50p 126.50p 125.25p 126.00p 29492
13/06/2012 126.00p 127.00p 126.00p 126.13p 51619
12/06/2012 125.25p 127.00p 124.74p 126.00p 90352
11/06/2012 127.00p 128.70p 126.25p 127.00p 25276
08/06/2012 127.00p 127.00p 125.30p 127.00p 88024
07/06/2012 125.00p 127.00p 123.51p 127.00p 80251
06/06/2012 122.50p 124.50p 122.50p 124.50p 44440
01/06/2012 123.50p 123.50p 121.01p 121.50p 61486
31/05/2012 123.75p 124.20p 121.74p 122.75p 79030
30/05/2012 123.50p 125.00p 122.75p 122.87p 93368
29/05/2012 126.00p 126.50p 125.00p 125.00p 20721
28/05/2012 125.00p 127.00p 125.00p 126.00p 11722
25/05/2012 125.75p 126.00p 124.01p 124.50p 21739
24/05/2012 124.00p 125.75p 123.00p 125.75p 110441
23/05/2012 123.75p 125.25p 122.50p 122.50p 27371
22/05/2012 125.00p 125.75p 123.00p 125.25p 112948
21/05/2012 123.75p 125.00p 122.63p 124.00p 58678
18/05/2012 123.50p 123.75p 121.51p 123.50p 90534
17/05/2012 124.00p 125.75p 123.25p 123.75p 87827
16/05/2012 125.50p 126.75p 124.75p 126.00p 40618
15/05/2012 127.50p 127.50p 125.72p 127.00p 72346
14/05/2012 126.50p 128.00p 125.11p 127.50p 133631
11/05/2012 126.50p 128.00p 125.61p 128.00p 90213
10/05/2012 126.25p 127.50p 125.25p 127.50p 55330
09/05/2012 127.50p 127.50p 125.26p 126.75p 77944
08/05/2012 126.00p 129.00p 125.25p 127.00p 64159
04/05/2012 130.25p 130.75p 127.00p 127.00p 62191
03/05/2012 130.25p 132.00p 129.00p 129.00p 56385
02/05/2012 132.00p 132.00p 130.51p 132.00p 110240
01/05/2012 130.00p 132.00p 129.00p 131.00p 146096
30/04/2012 130.00p 130.87p 129.00p 129.50p 86297
27/04/2012 130.50p 131.05p 129.42p 129.88p 55490
26/04/2012 129.75p 130.50p 128.75p 128.75p 70021
25/04/2012 129.75p 130.00p 128.75p 129.12p 62157
24/04/2012 129.50p 129.75p 127.50p 127.75p 109527
23/04/2012 129.00p 129.75p 127.75p 128.00p 118545
20/04/2012 130.50p 131.00p 129.21p 131.00p 37073
19/04/2012 128.75p 129.62p 128.75p 129.62p 63279
18/04/2012 128.00p 129.50p 128.00p 128.63p 56980
17/04/2012 127.50p 129.50p 127.00p 128.75p 45893
16/04/2012 126.99p 129.00p 126.75p 127.87p 33920
13/04/2012 128.50p 129.25p 126.76p 126.87p 38294
12/04/2012 128.50p 129.50p 126.75p 128.50p 72605
11/04/2012 128.00p 128.50p 125.50p 127.25p 93711
10/04/2012 129.25p 131.49p 128.00p 128.00p 99060
05/04/2012 132.50p 132.50p 130.01p 131.75p 96067
04/04/2012 132.00p 134.00p 130.50p 130.50p 31879

*Close Price adjusted for both dividends and splits