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
26/04/2023 172.50p 174.00p 172.00p 173.25p 92257
25/04/2023 172.50p 173.50p 172.28p 173.00p 125207
24/04/2023 173.50p 175.50p 173.00p 173.00p 93683
21/04/2023 173.50p 176.00p 171.62p 173.00p 296598
20/04/2023 173.50p 176.26p 172.00p 172.50p 148091
19/04/2023 173.00p 175.51p 173.00p 173.00p 169646
18/04/2023 172.50p 176.50p 172.50p 172.50p 118062
17/04/2023 174.00p 176.50p 173.50p 175.00p 125294
14/04/2023 174.00p 177.00p 172.28p 174.50p 235045
13/04/2023 172.00p 174.00p 170.00p 173.00p 256472
12/04/2023 169.00p 172.00p 167.94p 170.75p 251587
11/04/2023 169.00p 172.00p 162.00p 170.50p 282078
06/04/2023 170.50p 170.50p 167.50p 168.75p 331640
05/04/2023 172.50p 172.50p 170.00p 170.75p 197990
04/04/2023 173.50p 174.50p 171.68p 172.00p 100188
03/04/2023 171.50p 175.00p 169.95p 173.50p 203693
31/03/2023 172.50p 174.00p 168.75p 171.00p 373460
30/03/2023 172.50p 172.50p 168.50p 170.75p 97980
29/03/2023 173.00p 173.00p 169.00p 173.00p 117690
28/03/2023 171.00p 172.50p 168.36p 168.75p 100660
27/03/2023 171.00p 172.50p 166.94p 169.50p 138848
24/03/2023 169.50p 169.30p 164.60p 167.25p 90914
23/03/2023 169.50p 170.56p 165.50p 169.50p 252466
22/03/2023 169.00p 171.00p 167.00p 170.50p 93211
21/03/2023 170.00p 171.05p 166.00p 166.50p 117754
20/03/2023 164.00p 171.89p 160.00p 166.25p 161990
17/03/2023 167.00p 168.46p 164.00p 166.00p 201610
16/03/2023 164.00p 170.00p 163.94p 164.00p 92796
15/03/2023 166.50p 173.34p 163.87p 165.25p 170190
14/03/2023 171.00p 173.00p 167.99p 171.25p 83028
13/03/2023 171.00p 175.50p 166.00p 169.00p 221234
10/03/2023 170.00p 174.50p 170.00p 172.00p 157597
09/03/2023 175.50p 176.50p 173.00p 174.25p 203049
08/03/2023 174.00p 177.50p 169.00p 177.50p 119753
07/03/2023 174.00p 175.50p 173.50p 174.25p 87146
06/03/2023 172.00p 176.00p 172.00p 174.75p 95963
03/03/2023 173.50p 176.50p 173.00p 176.50p 100213
02/03/2023 174.00p 175.00p 171.00p 174.25p 47520
01/03/2023 175.50p 175.50p 171.82p 175.50p 94078
28/02/2023 173.00p 175.00p 172.85p 173.75p 59392
27/02/2023 173.00p 174.43p 173.00p 173.50p 117375
24/02/2023 176.00p 176.50p 172.00p 176.00p 34584
23/02/2023 173.00p 175.19p 172.45p 174.25p 104401
22/02/2023 173.00p 175.10p 171.00p 174.25p 112941
21/02/2023 177.00p 178.00p 173.00p 173.00p 86178
20/02/2023 174.50p 177.50p 173.00p 174.25p 92798
17/02/2023 174.50p 175.48p 172.50p 174.75p 76745
16/02/2023 177.00p 178.00p 174.50p 174.50p 149136
15/02/2023 174.00p 176.25p 172.50p 174.00p 105155
14/02/2023 177.00p 177.00p 173.00p 175.25p 73944
13/02/2023 177.50p 178.25p 172.00p 174.00p 239234
10/02/2023 175.00p 177.00p 173.25p 173.75p 123783
09/02/2023 177.00p 178.00p 175.00p 175.00p 74610
08/02/2023 176.50p 181.00p 176.00p 177.00p 182459
07/02/2023 177.00p 178.50p 176.12p 176.25p 137523
06/02/2023 175.00p 179.00p 174.00p 175.00p 185345
03/02/2023 176.00p 177.50p 175.00p 176.50p 74531
02/02/2023 175.50p 177.50p 175.00p 177.50p 106624
01/02/2023 173.50p 176.50p 172.53p 175.50p 32436
31/01/2023 175.00p 177.00p 172.00p 172.00p 124002
30/01/2023 175.00p 175.00p 170.81p 175.00p 71932
27/01/2023 174.00p 174.00p 171.00p 172.75p 69518
26/01/2023 171.50p 174.50p 170.53p 174.50p 68471
25/01/2023 171.50p 173.50p 170.00p 170.25p 57599
24/01/2023 171.50p 171.50p 170.42p 171.00p 63418
23/01/2023 170.50p 171.36p 169.25p 171.00p 85608
20/01/2023 168.00p 172.50p 168.00p 171.00p 247045
19/01/2023 169.50p 170.73p 167.50p 169.00p 135491
18/01/2023 171.00p 173.00p 169.03p 170.00p 142874
17/01/2023 170.00p 173.00p 170.00p 172.50p 177822
16/01/2023 171.50p 174.00p 170.00p 172.50p 367480
13/01/2023 173.50p 174.00p 169.50p 172.00p 71473
12/01/2023 171.50p 173.79p 169.03p 172.25p 103526
11/01/2023 169.50p 173.06p 168.50p 169.50p 176229
10/01/2023 169.00p 173.00p 167.00p 168.75p 147995
09/01/2023 169.50p 171.03p 166.00p 169.50p 113529
06/01/2023 169.00p 169.50p 168.28p 169.50p 52747
05/01/2023 170.00p 170.50p 167.00p 168.75p 102420
04/01/2023 170.50p 170.50p 167.10p 170.50p 56088
03/01/2023 167.00p 170.00p 166.00p 167.50p 66406
30/12/2022 166.00p 166.00p 165.20p 165.25p 12202
29/12/2022 166.00p 165.81p 164.79p 165.75p 10119
28/12/2022 166.00p 167.01p 164.50p 166.00p 61945
23/12/2022 164.00p 167.00p 163.00p 165.25p 13311
22/12/2022 165.50p 166.62p 163.00p 165.50p 89888
21/12/2022 163.50p 165.09p 162.89p 164.00p 99506
20/12/2022 162.50p 164.00p 158.50p 162.50p 46021
19/12/2022 162.50p 165.50p 161.50p 163.50p 58029
16/12/2022 170.00p 170.00p 161.22p 161.50p 88062
15/12/2022 166.00p 165.00p 161.50p 165.00p 22059
14/12/2022 166.00p 168.50p 163.50p 166.00p 33832
13/12/2022 165.00p 168.00p 163.24p 166.00p 92259
12/12/2022 163.50p 165.56p 163.34p 164.25p 168574
09/12/2022 166.00p 168.00p 164.29p 164.75p 44374
08/12/2022 166.00p 168.50p 163.50p 163.50p 94584
07/12/2022 169.50p 171.50p 167.37p 170.00p 59823
06/12/2022 170.00p 171.50p 169.00p 169.75p 46191
05/12/2022 169.00p 172.75p 169.00p 170.25p 114473
02/12/2022 171.00p 172.46p 169.28p 170.00p 159229
01/12/2022 171.50p 172.50p 169.62p 169.75p 143019
30/11/2022 170.00p 171.00p 169.50p 169.75p 86742
29/11/2022 169.00p 172.00p 168.50p 169.25p 70082
28/11/2022 169.00p 172.00p 164.50p 168.00p 172999
25/11/2022 170.00p 171.00p 166.31p 168.50p 85555
24/11/2022 169.50p 171.50p 166.50p 168.00p 279375
23/11/2022 169.00p 171.00p 166.88p 170.50p 81648
22/11/2022 169.00p 169.00p 165.75p 169.00p 70254
21/11/2022 167.50p 167.50p 164.53p 166.00p 59035
18/11/2022 165.50p 167.00p 163.50p 165.50p 92727
17/11/2022 165.00p 166.00p 161.50p 163.75p 28727
16/11/2022 167.00p 166.30p 163.50p 164.75p 102106
15/11/2022 167.00p 167.50p 163.26p 165.50p 145162
14/11/2022 164.50p 167.00p 163.50p 167.00p 89591
11/11/2022 166.00p 167.00p 163.75p 164.25p 275414
10/11/2022 156.00p 165.00p 154.00p 165.00p 127664
09/11/2022 158.50p 162.00p 156.27p 158.50p 130356
08/11/2022 157.00p 159.50p 156.50p 157.00p 56201
07/11/2022 156.00p 160.00p 156.00p 157.00p 68514
04/11/2022 156.50p 160.50p 156.19p 159.50p 113221
03/11/2022 156.00p 157.00p 153.00p 154.75p 29778
02/11/2022 157.00p 160.45p 154.50p 155.25p 139562
01/11/2022 157.00p 160.00p 156.00p 156.00p 176750
31/10/2022 155.00p 156.00p 151.00p 155.25p 50878
28/10/2022 153.00p 154.98p 153.00p 153.50p 159237
27/10/2022 151.00p 155.00p 153.48p 154.00p 91693
26/10/2022 151.00p 154.40p 152.00p 153.00p 44135
25/10/2022 151.00p 153.20p 149.20p 152.00p 63984
24/10/2022 147.50p 150.87p 147.50p 149.25p 63393
21/10/2022 146.00p 149.00p 145.27p 148.25p 43937
20/10/2022 147.00p 148.81p 145.00p 145.00p 67022
19/10/2022 149.00p 151.46p 147.00p 147.00p 91859
18/10/2022 153.00p 154.53p 149.00p 149.00p 127333
17/10/2022 145.50p 151.00p 143.05p 148.00p 120859
14/10/2022 149.50p 153.50p 143.50p 144.25p 190878
13/10/2022 143.00p 145.50p 140.00p 143.50p 130754
12/10/2022 142.50p 146.00p 140.00p 142.00p 155931
11/10/2022 145.00p 148.00p 144.50p 148.00p 78432
10/10/2022 146.00p 149.00p 144.50p 148.50p 56853
07/10/2022 149.00p 152.00p 146.00p 147.00p 56707
06/10/2022 147.00p 150.50p 146.75p 146.75p 60418
05/10/2022 147.00p 151.04p 143.92p 144.50p 83683
04/10/2022 148.00p 152.46p 143.50p 149.25p 180700
03/10/2022 141.00p 144.50p 138.50p 142.50p 160423
30/09/2022 143.00p 147.00p 138.00p 143.75p 197089
29/09/2022 144.50p 144.50p 137.25p 141.75p 152629
28/09/2022 144.50p 148.00p 138.00p 146.50p 348421
27/09/2022 147.50p 152.00p 145.00p 145.00p 283939
26/09/2022 151.50p 157.00p 148.00p 151.00p 613658
23/09/2022 156.50p 159.88p 154.00p 155.25p 161511
22/09/2022 161.50p 162.50p 159.50p 159.50p 28775
21/09/2022 163.00p 165.00p 162.42p 162.50p 24011
20/09/2022 162.50p 166.00p 161.26p 161.50p 142373
19/09/2022 163.00p 164.50p 160.00p 161.00p 107594
16/09/2022 163.00p 164.50p 160.00p 161.00p 107594
15/09/2022 164.00p 164.25p 161.80p 164.00p 43812
14/09/2022 165.50p 168.25p 163.57p 165.50p 33073
13/09/2022 170.00p 172.50p 165.00p 165.00p 176347
12/09/2022 168.00p 171.58p 167.96p 170.00p 112820
09/09/2022 167.50p 170.00p 162.86p 167.00p 162612
08/09/2022 167.00p 167.22p 161.50p 166.50p 76719
07/09/2022 165.00p 165.50p 162.60p 163.50p 56520
06/09/2022 163.50p 168.00p 164.17p 165.25p 60175
05/09/2022 163.50p 166.83p 161.50p 164.25p 143986
02/09/2022 163.50p 164.50p 159.75p 163.75p 78141
01/09/2022 163.00p 165.00p 159.86p 160.50p 128376
31/08/2022 166.50p 168.50p 164.11p 165.75p 89222
30/08/2022 168.00p 172.00p 164.00p 167.50p 79554
29/08/2022 171.50p 174.46p 169.50p 169.50p 71076
26/08/2022 171.50p 174.46p 169.50p 169.50p 71076
25/08/2022 171.00p 175.36p 171.00p 171.75p 66881
24/08/2022 170.50p 172.00p 168.00p 170.75p 106361
23/08/2022 168.50p 172.00p 167.62p 168.50p 80942
22/08/2022 172.00p 173.29p 169.50p 171.00p 87676
19/08/2022 175.00p 177.00p 172.99p 175.50p 48160
18/08/2022 174.00p 178.00p 173.47p 176.50p 73063
17/08/2022 176.00p 177.50p 174.27p 175.50p 73061
16/08/2022 177.50p 177.50p 173.17p 177.00p 65443
15/08/2022 175.00p 176.00p 170.50p 174.25p 121407
12/08/2022 173.50p 175.38p 170.00p 170.00p 121131
11/08/2022 169.50p 174.87p 167.50p 174.00p 154068
10/08/2022 170.00p 174.37p 168.50p 171.75p 159766
09/08/2022 170.00p 173.00p 168.50p 170.50p 37163
08/08/2022 170.00p 174.83p 168.50p 168.50p 74820
05/08/2022 169.50p 173.50p 168.50p 169.75p 132237
04/08/2022 173.50p 174.00p 170.44p 171.50p 65256
03/08/2022 169.50p 173.50p 168.94p 169.50p 179753
02/08/2022 172.00p 176.00p 170.60p 172.25p 192885
01/08/2022 169.50p 176.10p 169.50p 171.00p 189819
29/07/2022 173.00p 175.00p 170.00p 171.50p 290728
28/07/2022 168.50p 170.50p 167.50p 169.25p 87056
27/07/2022 169.50p 169.50p 167.50p 169.25p 55669
26/07/2022 166.50p 168.50p 165.94p 167.50p 133110
25/07/2022 167.50p 168.00p 163.55p 166.25p 63294
22/07/2022 169.50p 170.00p 166.50p 166.50p 139063
21/07/2022 168.00p 169.00p 166.06p 166.50p 90999
20/07/2022 168.00p 168.50p 166.37p 167.50p 159522
19/07/2022 162.00p 166.57p 162.00p 166.50p 66022
18/07/2022 163.00p 163.50p 162.33p 163.50p 33646
15/07/2022 161.00p 163.50p 160.00p 162.00p 52354
14/07/2022 161.50p 162.50p 158.59p 159.25p 49064

*Close Price adjusted for both dividends and splits