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
15/06/2021 182.50p 185.05p 181.00p 183.50p 119071
14/06/2021 182.50p 184.50p 181.50p 182.00p 163610
11/06/2021 180.00p 188.00p 177.50p 181.50p 85981
10/06/2021 181.50p 188.00p 178.39p 181.50p 59336
09/06/2021 181.00p 182.00p 176.50p 181.00p 80152
08/06/2021 183.00p 183.00p 178.00p 181.25p 151028
07/06/2021 183.00p 188.00p 177.95p 183.00p 166285
04/06/2021 181.00p 181.03p 177.45p 180.00p 172143
03/06/2021 181.00p 182.61p 178.30p 180.50p 295361
02/06/2021 183.00p 184.00p 179.00p 181.25p 262234
01/06/2021 180.00p 182.50p 177.08p 180.75p 253288
28/05/2021 179.00p 182.00p 176.00p 180.00p 229312
27/05/2021 178.00p 179.55p 176.00p 178.00p 45935
26/05/2021 181.00p 181.50p 176.00p 177.50p 58260
25/05/2021 181.00p 181.00p 176.00p 177.00p 129330
24/05/2021 175.50p 184.50p 172.47p 178.50p 139715
21/05/2021 175.00p 178.50p 174.50p 175.00p 95347
20/05/2021 176.00p 177.59p 173.00p 176.50p 89019
19/05/2021 176.00p 178.00p 172.50p 174.75p 195000
18/05/2021 179.50p 183.00p 175.26p 176.25p 131766
17/05/2021 178.00p 178.00p 173.00p 175.25p 122579
14/05/2021 174.50p 179.00p 174.50p 176.75p 239343
13/05/2021 172.50p 175.41p 171.00p 173.00p 141136
12/05/2021 173.50p 177.66p 173.50p 175.50p 130541
11/05/2021 177.00p 177.00p 171.64p 173.75p 200230
10/05/2021 179.50p 179.50p 175.40p 176.25p 153781
07/05/2021 177.00p 177.00p 173.75p 177.00p 104778
06/05/2021 173.00p 175.61p 170.50p 173.50p 126316
05/05/2021 172.50p 178.00p 169.01p 172.00p 165268
04/05/2021 170.50p 174.50p 167.44p 167.50p 235224
30/04/2021 170.50p 172.49p 169.10p 170.75p 120968
29/04/2021 173.00p 174.85p 167.50p 171.00p 88928
28/04/2021 172.50p 172.50p 168.00p 170.25p 136103
27/04/2021 168.00p 172.50p 168.00p 170.25p 94362
26/04/2021 172.00p 174.29p 168.50p 170.50p 136211
23/04/2021 172.00p 172.00p 166.00p 166.00p 135529
22/04/2021 171.50p 172.35p 168.00p 169.50p 79785
21/04/2021 166.00p 172.69p 165.35p 169.25p 194491
20/04/2021 168.50p 170.45p 162.00p 163.50p 117867
19/04/2021 174.00p 178.47p 168.50p 168.50p 201995
16/04/2021 177.50p 177.55p 172.02p 174.00p 238925
15/04/2021 176.00p 179.84p 174.00p 175.25p 189969
14/04/2021 173.00p 174.00p 169.64p 173.00p 180177
13/04/2021 171.00p 173.00p 170.52p 173.00p 118325
12/04/2021 172.00p 172.00p 167.68p 170.50p 225614
09/04/2021 171.50p 172.50p 167.99p 172.00p 133820
08/04/2021 168.00p 173.00p 167.50p 173.00p 164295
07/04/2021 169.00p 171.43p 164.75p 168.75p 252837
06/04/2021 164.00p 171.00p 162.00p 166.75p 270766
01/04/2021 163.50p 166.00p 159.49p 164.00p 140638
31/03/2021 162.00p 166.00p 162.00p 162.00p 245041
30/03/2021 167.00p 168.00p 163.50p 164.75p 124421
29/03/2021 166.00p 166.00p 161.00p 162.75p 160376
26/03/2021 165.00p 166.00p 161.67p 163.00p 137908
25/03/2021 163.50p 163.50p 156.04p 161.25p 147433
24/03/2021 162.00p 163.00p 158.85p 162.50p 112444
23/03/2021 162.00p 162.00p 157.50p 157.50p 79552
22/03/2021 159.00p 161.50p 156.66p 160.50p 133092
19/03/2021 157.50p 158.24p 154.30p 158.00p 117382
18/03/2021 157.50p 161.50p 156.67p 159.75p 223866
17/03/2021 160.00p 161.19p 157.00p 160.50p 127794
16/03/2021 161.00p 163.24p 157.50p 160.00p 148514
15/03/2021 163.00p 163.07p 159.39p 160.50p 169491
12/03/2021 156.50p 162.00p 155.00p 162.00p 140513
11/03/2021 158.50p 161.62p 157.39p 161.50p 87857
10/03/2021 159.50p 161.15p 157.39p 159.00p 86644
09/03/2021 159.50p 160.83p 157.50p 160.00p 163099
08/03/2021 162.00p 162.00p 155.00p 159.00p 228950
05/03/2021 154.00p 160.00p 151.13p 160.00p 84819
04/03/2021 153.00p 156.17p 151.00p 156.00p 120404
03/03/2021 156.50p 156.50p 152.55p 156.00p 153134
02/03/2021 153.00p 156.94p 151.51p 154.50p 73024
01/03/2021 153.00p 160.00p 150.25p 152.50p 172416
26/02/2021 151.50p 153.35p 148.50p 149.25p 137479
25/02/2021 154.00p 157.00p 151.03p 152.00p 44713
24/02/2021 151.50p 157.47p 149.00p 152.50p 78277
23/02/2021 152.00p 152.66p 150.02p 151.50p 141871
22/02/2021 154.00p 154.96p 150.00p 153.25p 109584
19/02/2021 154.00p 156.13p 152.25p 153.00p 90888
18/02/2021 154.00p 154.47p 151.83p 152.50p 110281
17/02/2021 151.50p 154.37p 151.50p 153.50p 94782
16/02/2021 162.50p 162.50p 153.25p 156.00p 153396
15/02/2021 153.00p 156.58p 151.02p 155.00p 162782
12/02/2021 151.50p 153.00p 149.15p 153.00p 47032
11/02/2021 153.00p 153.00p 150.75p 150.75p 37144
10/02/2021 152.00p 153.20p 149.75p 149.75p 34314
09/02/2021 148.50p 151.02p 148.22p 149.75p 48463
08/02/2021 152.00p 153.31p 149.28p 151.00p 82990
05/02/2021 150.50p 150.50p 148.16p 150.00p 282728
04/02/2021 148.00p 150.00p 147.71p 148.25p 124062
03/02/2021 150.50p 150.50p 147.00p 147.50p 193598
02/02/2021 145.50p 149.50p 145.50p 148.25p 133039
01/02/2021 144.00p 148.00p 144.00p 145.50p 157919
29/01/2021 146.50p 146.75p 143.19p 146.00p 106575
28/01/2021 148.00p 148.00p 145.00p 146.50p 201679
27/01/2021 148.50p 150.00p 146.29p 147.50p 114178
26/01/2021 150.00p 150.90p 147.88p 149.50p 103033
25/01/2021 148.50p 150.74p 146.00p 148.25p 148218
22/01/2021 150.00p 152.00p 146.50p 150.25p 145045
21/01/2021 150.50p 153.61p 147.50p 152.50p 126203
20/01/2021 152.00p 152.00p 148.00p 152.00p 112279
19/01/2021 150.50p 151.78p 149.00p 150.00p 65033
18/01/2021 150.50p 152.50p 148.50p 150.00p 162547
15/01/2021 149.00p 152.00p 149.00p 152.00p 173170
14/01/2021 153.00p 154.00p 150.00p 152.25p 200365
13/01/2021 153.00p 153.88p 151.20p 153.00p 108245
12/01/2021 153.00p 155.30p 149.43p 152.75p 241849
11/01/2021 155.00p 155.50p 151.00p 152.50p 100133
08/01/2021 152.50p 156.00p 152.50p 154.00p 128432
07/01/2021 155.50p 158.50p 152.50p 153.50p 92758
06/01/2021 153.50p 156.00p 149.13p 155.25p 122895
05/01/2021 150.00p 151.00p 146.76p 149.75p 156868
04/01/2021 152.00p 154.50p 148.50p 149.00p 262955
31/12/2020 149.00p 149.00p 146.12p 147.00p 66440
30/12/2020 149.50p 152.62p 149.50p 150.25p 106060
29/12/2020 150.00p 154.86p 144.44p 151.25p 330665
28/12/2020 144.50p 156.55p 144.00p 148.00p 182683
24/12/2020 144.50p 156.55p 144.00p 148.00p 182683
23/12/2020 142.00p 145.00p 139.83p 145.00p 248888
22/12/2020 136.50p 143.89p 136.50p 139.75p 133040
21/12/2020 138.00p 143.25p 134.50p 139.00p 450899
18/12/2020 147.50p 148.67p 143.00p 143.00p 161191
17/12/2020 145.00p 147.03p 145.00p 145.50p 152689
16/12/2020 147.00p 150.00p 145.13p 145.75p 151468
15/12/2020 143.00p 146.00p 139.95p 144.00p 202669
14/12/2020 148.00p 148.00p 140.00p 143.00p 146134
11/12/2020 147.50p 148.25p 136.33p 143.00p 123801
10/12/2020 151.00p 153.50p 147.50p 148.00p 168420
09/12/2020 152.00p 154.50p 151.00p 151.00p 148452
08/12/2020 150.00p 152.37p 150.00p 150.00p 147808
07/12/2020 150.50p 155.09p 150.50p 151.25p 195190
04/12/2020 152.50p 152.50p 149.50p 150.75p 146467
03/12/2020 150.00p 151.00p 147.00p 149.00p 140709
02/12/2020 148.50p 151.12p 148.00p 149.75p 136331
01/12/2020 147.50p 149.00p 145.50p 147.50p 168739
30/11/2020 146.00p 151.50p 144.13p 145.50p 127086
27/11/2020 147.50p 147.50p 142.00p 147.00p 209960
26/11/2020 148.00p 148.00p 145.00p 146.25p 106334
25/11/2020 147.00p 149.22p 144.03p 144.75p 227585
24/11/2020 147.00p 148.50p 145.50p 147.00p 167917
23/11/2020 146.00p 148.00p 144.00p 145.00p 149988
20/11/2020 144.50p 148.50p 144.50p 144.75p 213610
19/11/2020 147.50p 147.50p 142.80p 143.50p 132313
18/11/2020 145.00p 147.00p 140.71p 147.00p 148773
17/11/2020 143.50p 146.04p 138.50p 140.50p 308321
16/11/2020 142.00p 149.50p 141.00p 144.25p 282626
13/11/2020 140.50p 143.00p 138.10p 141.25p 110645
12/11/2020 139.00p 142.50p 138.50p 139.75p 443613
10/11/2020 135.00p 138.00p 134.50p 138.00p 587497
09/11/2020 131.50p 136.34p 128.75p 134.00p 645183
06/11/2020 129.00p 129.00p 127.50p 128.00p 199369
05/11/2020 129.50p 131.48p 128.00p 129.00p 144732
04/11/2020 123.00p 128.92p 123.00p 128.75p 417832
03/11/2020 125.00p 127.17p 125.00p 126.25p 78032
02/11/2020 124.50p 127.50p 123.01p 123.50p 94031
30/10/2020 123.00p 125.50p 122.50p 123.25p 129046
29/10/2020 125.00p 125.61p 123.50p 124.25p 96883
28/10/2020 127.00p 128.50p 123.00p 123.75p 102204
27/10/2020 127.50p 129.38p 127.50p 129.00p 63678
26/10/2020 131.50p 132.87p 125.48p 128.50p 192564
23/10/2020 132.00p 132.19p 129.97p 131.75p 83544
22/10/2020 129.00p 130.25p 128.00p 130.25p 42171
21/10/2020 131.50p 132.06p 128.50p 128.50p 105273
20/10/2020 131.50p 132.50p 131.00p 131.50p 145849
19/10/2020 132.00p 132.30p 128.41p 131.75p 124046
16/10/2020 130.50p 131.10p 129.95p 130.50p 80113
15/10/2020 131.50p 131.96p 127.00p 128.75p 121085
14/10/2020 132.00p 134.00p 130.70p 131.25p 155982
13/10/2020 133.50p 134.00p 131.00p 131.25p 103953
12/10/2020 132.00p 132.80p 130.89p 131.75p 225288
09/10/2020 132.50p 132.87p 131.00p 131.00p 182459
08/10/2020 129.00p 133.00p 128.31p 130.50p 217321
07/10/2020 130.00p 130.00p 126.50p 128.00p 138495
06/10/2020 128.00p 130.00p 126.85p 128.25p 336191
05/10/2020 126.50p 129.83p 125.64p 128.75p 281926
02/10/2020 123.50p 127.00p 123.00p 127.00p 187737
01/10/2020 125.50p 126.75p 122.00p 125.75p 149413
30/09/2020 125.00p 126.50p 124.60p 125.75p 143287
29/09/2020 126.00p 127.50p 125.50p 126.25p 132503
28/09/2020 126.50p 127.00p 124.50p 126.00p 211048
25/09/2020 127.00p 127.00p 122.75p 124.50p 203236
24/09/2020 121.50p 126.00p 121.00p 122.50p 316946
23/09/2020 132.50p 132.50p 125.00p 127.50p 570533
22/09/2020 129.00p 130.50p 128.00p 130.00p 125467
21/09/2020 130.50p 132.95p 127.00p 130.50p 193012
18/09/2020 133.00p 136.27p 131.75p 135.50p 69643
17/09/2020 131.00p 134.56p 131.00p 132.75p 55969
16/09/2020 134.00p 136.00p 133.00p 136.00p 112471
15/09/2020 134.50p 136.50p 132.97p 136.50p 49460
14/09/2020 135.50p 137.64p 133.00p 134.50p 131873
11/09/2020 133.00p 135.50p 133.00p 133.75p 91943
10/09/2020 136.00p 136.00p 132.20p 133.75p 72429
09/09/2020 132.00p 135.00p 131.00p 132.50p 102899
08/09/2020 133.00p 135.00p 131.00p 132.50p 102070
07/09/2020 132.00p 134.55p 128.99p 133.25p 142808
04/09/2020 132.00p 133.42p 128.00p 130.00p 191136
03/09/2020 135.50p 137.72p 129.00p 132.50p 362610
02/09/2020 134.00p 138.00p 130.51p 136.25p 160518
01/09/2020 133.50p 134.55p 131.00p 134.00p 106025
28/08/2020 138.50p 138.50p 133.21p 134.50p 104411

*Close Price adjusted for both dividends and splits