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
29/03/2022 176.50p 177.50p 174.50p 176.50p 119779
28/03/2022 172.00p 177.00p 172.00p 173.25p 84626
25/03/2022 173.00p 174.00p 171.50p 173.50p 91086
24/03/2022 173.00p 175.00p 172.68p 173.00p 164989
23/03/2022 172.50p 173.85p 171.50p 173.00p 157586
22/03/2022 171.50p 175.00p 171.50p 174.50p 168874
21/03/2022 173.00p 173.35p 171.00p 172.25p 86145
18/03/2022 170.50p 173.50p 168.26p 173.50p 204531
17/03/2022 172.00p 173.00p 168.00p 169.00p 47358
16/03/2022 170.50p 171.28p 167.50p 168.00p 104750
15/03/2022 162.50p 165.62p 162.00p 164.50p 38921
14/03/2022 162.50p 166.00p 160.00p 165.00p 275740
11/03/2022 165.50p 168.00p 162.82p 164.25p 113211
10/03/2022 162.50p 165.09p 161.00p 162.75p 119430
09/03/2022 164.00p 164.00p 159.50p 163.00p 128846
08/03/2022 157.00p 159.50p 150.03p 157.75p 248878
07/03/2022 158.00p 158.99p 149.50p 153.50p 388268
04/03/2022 163.00p 168.00p 157.91p 160.50p 327870
03/03/2022 170.00p 172.94p 165.11p 166.75p 116661
02/03/2022 170.50p 174.00p 167.88p 174.00p 134734
01/03/2022 170.50p 172.33p 167.50p 167.50p 84200
28/02/2022 174.50p 175.00p 168.04p 172.50p 166771
25/02/2022 167.50p 175.00p 167.50p 175.00p 136645
24/02/2022 168.00p 171.90p 165.32p 165.50p 261272
23/02/2022 174.00p 175.50p 172.00p 172.00p 71641
22/02/2022 170.50p 175.00p 170.32p 171.50p 122482
21/02/2022 173.00p 176.50p 172.50p 175.50p 211951
18/02/2022 174.50p 176.63p 174.50p 176.00p 99980
17/02/2022 176.50p 179.50p 172.77p 174.50p 186649
16/02/2022 178.50p 180.25p 176.00p 176.00p 89694
15/02/2022 178.00p 180.86p 178.00p 179.75p 83210
14/02/2022 176.00p 180.50p 176.00p 176.00p 49344
11/02/2022 178.50p 180.75p 178.50p 180.50p 70797
10/02/2022 180.00p 181.50p 179.00p 181.00p 95235
09/02/2022 178.00p 180.00p 176.60p 180.00p 577631
08/02/2022 177.50p 181.00p 175.50p 176.50p 436008
07/02/2022 178.00p 185.00p 177.00p 179.00p 611370
04/02/2022 179.50p 182.00p 177.50p 181.00p 116672
03/02/2022 177.50p 181.50p 177.00p 180.25p 145142
02/02/2022 179.50p 183.00p 178.33p 180.50p 62949
01/02/2022 179.50p 186.50p 176.00p 176.50p 143086
31/01/2022 180.00p 182.50p 179.95p 182.50p 212398
28/01/2022 180.50p 183.39p 175.90p 176.00p 136545
27/01/2022 181.00p 185.90p 177.75p 182.00p 85863
26/01/2022 180.50p 185.00p 179.50p 182.00p 203784
25/01/2022 179.00p 180.50p 177.04p 180.50p 237201
24/01/2022 176.50p 180.94p 175.50p 176.50p 272635
21/01/2022 180.50p 181.00p 177.55p 178.50p 109978
20/01/2022 181.50p 184.50p 179.50p 182.00p 111980
19/01/2022 182.50p 184.50p 181.00p 181.00p 84190
18/01/2022 181.00p 183.00p 177.00p 181.50p 165029
17/01/2022 184.00p 190.00p 179.00p 182.50p 176116
14/01/2022 177.00p 184.00p 177.00p 177.00p 59389
13/01/2022 180.50p 183.50p 179.00p 179.00p 50888
12/01/2022 182.00p 183.50p 181.00p 181.00p 140612
10/01/2022 180.50p 184.00p 178.00p 178.00p 254763
07/01/2022 179.50p 181.30p 178.33p 179.50p 110611
06/01/2022 177.50p 183.00p 177.50p 179.25p 114324
05/01/2022 180.00p 182.00p 177.98p 178.50p 147227
04/01/2022 183.00p 183.00p 179.01p 180.75p 175600
31/12/2021 177.00p 179.00p 174.52p 177.50p 56098
30/12/2021 174.00p 177.00p 173.50p 173.50p 69870
29/12/2021 177.00p 178.50p 175.50p 175.50p 126128
24/12/2021 176.00p 179.95p 172.00p 175.75p 14818
23/12/2021 177.00p 179.00p 174.00p 175.00p 112629
22/12/2021 174.50p 176.50p 172.50p 174.50p 153846
21/12/2021 171.00p 176.00p 171.00p 175.00p 73863
20/12/2021 171.50p 174.00p 167.90p 171.00p 133444
17/12/2021 173.00p 174.00p 170.50p 174.00p 166303
16/12/2021 173.50p 174.00p 171.90p 172.25p 108620
15/12/2021 174.50p 177.00p 172.00p 172.50p 152213
14/12/2021 172.50p 177.00p 171.00p 173.25p 146213
13/12/2021 172.50p 179.00p 170.91p 172.50p 183080
10/12/2021 172.50p 179.00p 170.80p 172.00p 124619
09/12/2021 176.50p 177.00p 170.50p 172.00p 248505
08/12/2021 170.00p 177.50p 168.97p 174.50p 640614
07/12/2021 173.00p 174.00p 168.50p 169.00p 98919
06/12/2021 171.00p 172.33p 165.86p 166.00p 132047
03/12/2021 170.50p 170.50p 166.06p 168.00p 117650
02/12/2021 168.00p 169.50p 163.50p 166.50p 122888
01/12/2021 170.00p 171.00p 166.91p 170.50p 153720
30/11/2021 162.50p 169.20p 162.50p 165.00p 116387
29/11/2021 169.00p 172.00p 164.73p 171.00p 209830
26/11/2021 163.00p 169.50p 157.32p 166.50p 355754
25/11/2021 173.00p 174.00p 169.44p 170.50p 79001
24/11/2021 173.00p 173.50p 169.17p 169.50p 78223
23/11/2021 170.00p 176.00p 166.47p 173.50p 189873
22/11/2021 172.50p 173.69p 168.40p 169.25p 128381
19/11/2021 168.00p 172.00p 167.13p 168.25p 85326
18/11/2021 171.00p 172.00p 166.90p 168.25p 132010
17/11/2021 169.00p 171.00p 167.00p 168.75p 80529
16/11/2021 169.50p 172.50p 167.50p 170.00p 189912
15/11/2021 171.50p 171.71p 168.88p 170.00p 98543
12/11/2021 168.50p 172.00p 167.15p 169.50p 130596
11/11/2021 170.00p 173.00p 166.50p 168.75p 178088
10/11/2021 169.00p 173.00p 167.72p 168.75p 156202
09/11/2021 170.00p 173.00p 167.75p 168.00p 117713
08/11/2021 172.00p 173.00p 167.44p 170.00p 97295
05/11/2021 172.00p 173.50p 170.50p 170.50p 157506
04/11/2021 172.00p 173.50p 168.00p 172.00p 134775
03/11/2021 171.00p 171.50p 167.76p 169.00p 104345
02/11/2021 172.00p 172.50p 168.55p 169.25p 142639
01/11/2021 168.00p 173.50p 165.06p 171.00p 261834
29/10/2021 165.50p 167.50p 161.67p 166.50p 101301
28/10/2021 166.00p 168.00p 163.67p 166.75p 60484
27/10/2021 165.50p 167.00p 165.48p 166.00p 64215
26/10/2021 169.00p 170.00p 164.63p 167.00p 84377
25/10/2021 165.00p 169.00p 163.73p 167.00p 114290
22/10/2021 166.00p 169.00p 163.23p 167.00p 76100
21/10/2021 167.00p 168.50p 161.02p 168.00p 80116
20/10/2021 167.50p 168.50p 161.01p 166.50p 99417
19/10/2021 172.00p 171.50p 161.57p 168.50p 88441
18/10/2021 172.00p 171.50p 167.75p 169.25p 92805
15/10/2021 172.00p 172.00p 163.00p 163.00p 41127
14/10/2021 169.50p 170.00p 167.50p 169.00p 36978
13/10/2021 168.00p 170.10p 165.50p 168.50p 344941
12/10/2021 166.00p 166.80p 165.00p 166.50p 21402
11/10/2021 168.50p 170.50p 164.82p 168.50p 81714
08/10/2021 165.50p 168.50p 164.00p 167.50p 46849
07/10/2021 167.00p 168.00p 162.17p 165.75p 77735
06/10/2021 165.00p 165.00p 162.00p 163.25p 93677
05/10/2021 163.50p 171.75p 161.37p 162.00p 177163
04/10/2021 162.00p 164.50p 161.00p 161.00p 141066
01/10/2021 164.00p 167.51p 158.50p 158.50p 144836
30/09/2021 166.50p 166.50p 162.50p 162.50p 183644
29/09/2021 165.50p 169.00p 163.00p 169.00p 74590
28/09/2021 166.50p 173.00p 164.00p 164.00p 170623
27/09/2021 167.50p 173.50p 165.00p 167.00p 206344
24/09/2021 168.00p 171.50p 167.50p 167.50p 65187
23/09/2021 170.00p 173.00p 168.00p 168.00p 127504
22/09/2021 170.00p 171.50p 166.40p 169.50p 224173
21/09/2021 169.00p 170.00p 166.50p 170.00p 89219
20/09/2021 167.00p 172.00p 157.24p 166.00p 293884
17/09/2021 171.00p 171.50p 162.50p 162.50p 87698
16/09/2021 171.50p 173.50p 169.50p 171.25p 108449
15/09/2021 176.00p 176.00p 169.50p 169.50p 128351
14/09/2021 175.00p 175.00p 172.74p 174.00p 59918
13/09/2021 176.50p 183.00p 175.00p 175.00p 71043
10/09/2021 176.50p 176.50p 171.88p 174.00p 143233
09/09/2021 173.00p 174.22p 171.04p 172.50p 93350
08/09/2021 172.50p 175.00p 171.38p 173.50p 113169
07/09/2021 174.50p 178.50p 171.50p 171.50p 83574
06/09/2021 178.00p 182.17p 174.64p 176.00p 152710
03/09/2021 178.00p 179.50p 174.00p 174.00p 100057
02/09/2021 178.50p 180.50p 176.67p 176.75p 143055
01/09/2021 180.00p 181.12p 176.00p 176.75p 214662
31/08/2021 179.50p 181.00p 176.82p 177.75p 97740
27/08/2021 176.00p 179.50p 176.80p 177.75p 103031
26/08/2021 176.00p 182.00p 174.00p 179.25p 61859
25/08/2021 176.00p 181.00p 176.00p 176.00p 188287
24/08/2021 176.00p 180.86p 175.00p 176.00p 141904
23/08/2021 178.00p 180.00p 175.00p 177.75p 165922
20/08/2021 175.00p 177.96p 175.00p 176.75p 63062
19/08/2021 178.50p 182.00p 173.50p 173.50p 98857
18/08/2021 176.00p 178.50p 176.00p 176.50p 124621
17/08/2021 177.00p 181.50p 174.50p 177.25p 95805
16/08/2021 177.50p 178.00p 173.00p 173.00p 81185
13/08/2021 175.00p 178.17p 173.50p 176.75p 47638
12/08/2021 175.00p 179.00p 174.95p 179.00p 76574
11/08/2021 174.00p 177.50p 172.39p 175.00p 101038
10/08/2021 173.00p 177.50p 173.07p 174.50p 126260
09/08/2021 173.00p 179.50p 165.54p 177.00p 85002
06/08/2021 174.00p 174.12p 171.50p 171.50p 224155
05/08/2021 174.50p 175.00p 172.25p 175.00p 72353
04/08/2021 175.00p 176.00p 174.25p 174.25p 276569
03/08/2021 173.00p 179.00p 171.85p 174.50p 166771
02/08/2021 171.50p 175.96p 171.00p 173.50p 139625
30/07/2021 169.00p 173.50p 166.80p 173.50p 110084
29/07/2021 169.00p 169.50p 166.55p 167.00p 95883
28/07/2021 168.50p 171.50p 168.00p 170.25p 166963
27/07/2021 170.00p 171.50p 167.00p 170.50p 361048
26/07/2021 170.50p 171.76p 167.27p 171.25p 98241
23/07/2021 170.00p 172.00p 168.50p 168.50p 74421
22/07/2021 171.00p 172.16p 170.20p 170.50p 49429
21/07/2021 171.00p 172.79p 169.50p 170.00p 75011
20/07/2021 167.50p 171.00p 167.00p 171.00p 142331
19/07/2021 167.50p 170.00p 166.50p 167.25p 224996
16/07/2021 170.50p 173.00p 169.42p 171.25p 101415
15/07/2021 172.50p 175.70p 170.00p 170.75p 161230
14/07/2021 175.00p 176.70p 174.00p 175.00p 62770
13/07/2021 175.00p 180.00p 174.50p 176.75p 83417
12/07/2021 175.50p 179.50p 171.64p 174.00p 312211
09/07/2021 172.50p 178.00p 172.50p 178.00p 112056
08/07/2021 172.50p 177.00p 172.00p 172.00p 90971
07/07/2021 175.50p 178.00p 169.00p 177.00p 146040
06/07/2021 170.00p 177.50p 174.54p 175.00p 115543
05/07/2021 170.00p 177.13p 170.00p 175.75p 90959
02/07/2021 175.50p 177.50p 173.50p 173.50p 63223
01/07/2021 172.50p 179.00p 172.59p 175.00p 47432
30/06/2021 172.50p 179.00p 172.32p 174.00p 131087
29/06/2021 175.50p 176.50p 174.00p 175.00p 98235
28/06/2021 175.00p 175.50p 172.50p 173.50p 228542
25/06/2021 174.50p 177.00p 173.32p 173.50p 122461
24/06/2021 178.00p 178.00p 174.59p 176.00p 192513
23/06/2021 176.00p 177.00p 169.67p 175.50p 94078
22/06/2021 176.00p 180.00p 173.50p 175.50p 36386
21/06/2021 173.50p 177.00p 171.48p 175.00p 131558
18/06/2021 178.00p 180.00p 174.00p 175.00p 150732
17/06/2021 179.00p 186.50p 176.70p 178.50p 80233
16/06/2021 183.00p 189.50p 180.59p 182.75p 231153

*Close Price adjusted for both dividends and splits