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
21/05/2019 176.50p 179.48p 176.50p 178.00p 72456
20/05/2019 178.50p 179.50p 176.02p 176.50p 198326
17/05/2019 179.50p 179.50p 177.38p 179.50p 86656
16/05/2019 177.50p 179.00p 176.50p 178.50p 142807
15/05/2019 177.00p 177.50p 175.00p 177.50p 169535
14/05/2019 175.50p 176.50p 173.00p 175.25p 132570
13/05/2019 173.00p 173.52p 171.00p 172.25p 196353
10/05/2019 174.50p 174.50p 172.00p 172.00p 107971
09/05/2019 174.00p 174.50p 172.75p 172.75p 258933
08/05/2019 174.00p 174.36p 172.91p 173.50p 116821
07/05/2019 176.00p 176.70p 172.50p 172.50p 71275
03/05/2019 176.00p 176.42p 173.50p 176.00p 140133
02/05/2019 174.80p 176.00p 174.00p 174.50p 106963
01/05/2019 176.92p 176.92p 175.36p 176.00p 66320
30/04/2019 176.50p 176.89p 174.55p 176.50p 138865
29/04/2019 175.00p 176.00p 174.00p 176.00p 103143
26/04/2019 174.00p 175.11p 173.89p 174.50p 83334
25/04/2019 174.50p 175.62p 174.00p 175.00p 57921
24/04/2019 174.00p 175.50p 173.41p 175.50p 95203
23/04/2019 175.00p 175.50p 173.50p 174.75p 98157
18/04/2019 175.00p 175.00p 172.87p 174.25p 66596
17/04/2019 174.85p 174.85p 173.50p 174.25p 197703
16/04/2019 174.50p 174.90p 173.91p 174.50p 171088
15/04/2019 174.00p 174.32p 172.42p 174.00p 161614
12/04/2019 173.50p 173.50p 172.00p 172.75p 132667
11/04/2019 171.50p 173.25p 171.00p 173.25p 129318
10/04/2019 171.50p 172.50p 171.00p 171.00p 124679
09/04/2019 171.50p 172.08p 171.00p 171.75p 133140
08/04/2019 172.09p 172.25p 171.49p 172.25p 250572
05/04/2019 172.50p 172.50p 170.62p 172.25p 76568
04/04/2019 171.00p 173.13p 171.00p 171.75p 163149
03/04/2019 174.50p 175.34p 171.00p 174.50p 202885
02/04/2019 175.00p 175.00p 172.12p 174.75p 114490
01/04/2019 171.85p 173.14p 171.11p 173.00p 106499
29/03/2019 171.00p 172.00p 169.00p 170.50p 94121
28/03/2019 170.00p 171.00p 168.03p 171.00p 47632
27/03/2019 170.50p 171.00p 168.00p 169.00p 100409
26/03/2019 169.50p 169.50p 168.00p 169.00p 151565
25/03/2019 170.50p 170.50p 167.00p 168.25p 146656
22/03/2019 171.50p 172.25p 169.00p 171.00p 125606
21/03/2019 173.50p 174.60p 171.75p 173.00p 158188
20/03/2019 173.00p 174.60p 172.72p 174.00p 206588
19/03/2019 171.50p 173.50p 169.12p 172.00p 217773
18/03/2019 169.50p 171.00p 169.40p 171.00p 84069
15/03/2019 169.00p 170.00p 169.00p 169.00p 93844
14/03/2019 169.50p 170.50p 168.50p 169.50p 119513
13/03/2019 169.00p 170.00p 168.04p 169.50p 125923
12/03/2019 170.00p 170.50p 168.50p 170.50p 79744
11/03/2019 167.00p 170.00p 167.00p 170.00p 104708
08/03/2019 168.25p 168.47p 167.50p 167.75p 26978
07/03/2019 169.50p 170.67p 168.00p 168.50p 97960
06/03/2019 169.50p 170.71p 169.50p 169.50p 89678
05/03/2019 170.00p 170.50p 169.16p 170.00p 63694
04/03/2019 168.50p 169.90p 168.34p 169.00p 67445
01/03/2019 166.54p 168.46p 166.54p 167.75p 272098
28/02/2019 166.50p 166.95p 165.50p 166.25p 63743
27/02/2019 167.50p 168.10p 165.50p 167.25p 88303
26/02/2019 168.50p 169.37p 168.00p 169.25p 77506
25/02/2019 169.50p 170.18p 168.50p 169.50p 59092
22/02/2019 169.70p 170.50p 169.50p 170.50p 45896
21/02/2019 170.50p 171.20p 169.50p 170.50p 80716
20/02/2019 171.50p 172.24p 170.50p 171.50p 274317
19/02/2019 171.50p 172.79p 171.00p 172.00p 93696
18/02/2019 172.48p 173.00p 171.86p 173.00p 82037
15/02/2019 172.00p 172.68p 171.00p 172.50p 47220
14/02/2019 173.00p 173.70p 172.64p 173.25p 79851
13/02/2019 172.50p 173.00p 170.10p 171.75p 145217
12/02/2019 171.50p 173.00p 169.00p 170.00p 109562
11/02/2019 170.00p 171.00p 169.16p 170.00p 93457
08/02/2019 169.50p 169.50p 168.06p 169.50p 50246
07/02/2019 169.58p 172.05p 168.06p 168.50p 53698
06/02/2019 170.50p 172.13p 170.50p 170.50p 145770
05/02/2019 168.88p 170.98p 168.88p 170.50p 86486
04/02/2019 167.50p 169.12p 167.50p 168.25p 96669
01/02/2019 169.50p 169.50p 167.50p 168.50p 32892
31/01/2019 170.00p 170.00p 167.50p 167.50p 179277
30/01/2019 166.50p 168.16p 166.00p 166.50p 83582
29/01/2019 166.00p 167.00p 164.02p 167.00p 451248
28/01/2019 166.50p 166.50p 164.02p 166.50p 43539
25/01/2019 167.50p 167.50p 164.50p 166.50p 81515
24/01/2019 167.50p 167.50p 165.00p 167.50p 32680
23/01/2019 166.50p 167.00p 165.00p 165.75p 53781
22/01/2019 167.50p 167.50p 165.15p 166.50p 86637
21/01/2019 168.50p 168.50p 165.88p 168.50p 74385
18/01/2019 167.00p 168.50p 164.50p 168.50p 89129
17/01/2019 162.00p 164.00p 162.00p 163.50p 83396
16/01/2019 165.00p 167.74p 162.36p 163.25p 211012
15/01/2019 168.00p 168.16p 165.71p 167.50p 59464
14/01/2019 167.00p 167.00p 164.21p 167.00p 86084
11/01/2019 166.00p 167.00p 165.10p 166.25p 386111
10/01/2019 165.00p 165.23p 161.00p 165.00p 68641
09/01/2019 161.00p 162.80p 161.00p 162.50p 53732
08/01/2019 161.50p 162.68p 160.98p 162.00p 74652
07/01/2019 160.00p 161.80p 160.00p 161.50p 120253
04/01/2019 160.00p 161.70p 157.50p 160.75p 481977
03/01/2019 159.00p 160.00p 156.50p 157.50p 264399
02/01/2019 160.00p 160.00p 157.00p 160.00p 39431
31/12/2018 159.95p 159.95p 158.15p 159.50p 48454
28/12/2018 160.00p 160.48p 158.00p 158.00p 40914
27/12/2018 160.00p 160.50p 157.00p 157.00p 113453
24/12/2018 160.50p 160.50p 157.67p 159.50p 39931
21/12/2018 159.00p 160.00p 157.50p 157.50p 210717
20/12/2018 157.50p 160.35p 154.70p 160.00p 68324
19/12/2018 159.00p 159.72p 157.00p 158.75p 59249
18/12/2018 159.50p 159.50p 156.25p 157.75p 115332
17/12/2018 157.50p 160.00p 157.50p 158.00p 122711
14/12/2018 158.00p 161.02p 158.00p 158.00p 68418
13/12/2018 161.50p 161.98p 158.23p 161.50p 100047
12/12/2018 161.00p 163.50p 159.40p 163.00p 168730
11/12/2018 161.00p 161.17p 158.62p 159.75p 93003
10/12/2018 158.50p 162.02p 158.48p 158.75p 251463
07/12/2018 163.00p 164.90p 161.60p 162.25p 115601
06/12/2018 162.00p 165.10p 159.50p 160.50p 124409
05/12/2018 166.43p 167.85p 165.15p 166.50p 91060
04/12/2018 169.47p 169.47p 167.96p 168.00p 51463
03/12/2018 169.00p 173.00p 169.00p 169.25p 70653
30/11/2018 166.50p 169.00p 166.06p 167.00p 129595
29/11/2018 168.00p 169.74p 167.33p 168.25p 77804
28/11/2018 167.00p 168.74p 167.00p 168.25p 27086
27/11/2018 168.00p 169.79p 167.28p 168.00p 49287
26/11/2018 168.00p 170.00p 168.00p 169.50p 25711
23/11/2018 170.50p 170.50p 167.50p 168.50p 36012
22/11/2018 168.50p 169.25p 167.20p 169.25p 41286
21/11/2018 167.50p 169.50p 165.50p 168.25p 55925
20/11/2018 168.00p 168.75p 165.53p 165.75p 45939
19/11/2018 170.57p 171.52p 168.45p 169.00p 75688
16/11/2018 169.00p 172.00p 169.00p 170.25p 77451
15/11/2018 171.00p 172.47p 169.02p 171.00p 88416
14/11/2018 168.50p 171.51p 168.50p 170.25p 54296
13/11/2018 173.00p 173.50p 171.37p 172.00p 97004
12/11/2018 172.50p 173.95p 170.98p 171.75p 190654
09/11/2018 171.00p 172.94p 171.00p 171.00p 83926
08/11/2018 172.50p 174.22p 172.07p 172.50p 68922
07/11/2018 172.70p 173.17p 170.63p 171.50p 52347
06/11/2018 172.50p 173.38p 169.00p 169.00p 63225
05/11/2018 171.44p 171.62p 170.27p 171.25p 29122
02/11/2018 173.00p 173.60p 170.00p 172.50p 99416
01/11/2018 174.50p 174.50p 171.00p 171.00p 29192
31/10/2018 171.00p 173.00p 169.62p 173.00p 107327
30/10/2018 167.00p 170.50p 166.78p 169.00p 166480
29/10/2018 166.00p 167.50p 165.50p 165.50p 102311
26/10/2018 165.50p 165.76p 162.50p 162.50p 140666
25/10/2018 165.50p 166.72p 162.32p 165.25p 49183
24/10/2018 166.00p 168.00p 165.50p 168.00p 40635
23/10/2018 164.50p 167.50p 164.00p 167.50p 160516
22/10/2018 169.24p 169.35p 167.64p 168.00p 51180
19/10/2018 169.50p 169.50p 167.14p 168.50p 38355
18/10/2018 168.25p 169.10p 167.00p 168.50p 73813
17/10/2018 168.50p 170.00p 167.00p 167.00p 83666
16/10/2018 166.00p 168.00p 163.50p 168.00p 235132
15/10/2018 165.00p 165.00p 163.00p 164.25p 125299
12/10/2018 165.00p 167.00p 163.00p 163.00p 140040
11/10/2018 164.00p 166.98p 162.50p 162.50p 220519
10/10/2018 168.50p 171.00p 166.50p 171.00p 69317
09/10/2018 168.00p 169.50p 167.00p 169.00p 61198
08/10/2018 170.00p 173.97p 168.00p 168.00p 78240
05/10/2018 174.96p 174.96p 172.01p 172.50p 45477
04/10/2018 174.00p 175.14p 172.50p 172.50p 29787
03/10/2018 175.00p 176.46p 174.75p 174.75p 66237
02/10/2018 174.00p 175.30p 174.00p 174.75p 39948
01/10/2018 174.50p 176.48p 174.00p 175.25p 44998
28/09/2018 174.30p 175.81p 174.30p 174.75p 73795
27/09/2018 173.00p 174.99p 173.00p 174.50p 43332
26/09/2018 173.50p 174.99p 173.00p 174.75p 35977
25/09/2018 174.50p 176.00p 174.00p 175.00p 62812
24/09/2018 174.11p 175.97p 174.00p 174.50p 61999
21/09/2018 174.50p 175.99p 173.01p 174.50p 44142
20/09/2018 172.00p 174.00p 172.00p 173.00p 31828
19/09/2018 175.08p 176.22p 174.40p 175.50p 79277
18/09/2018 175.00p 176.63p 174.00p 175.25p 41119
17/09/2018 175.00p 177.72p 175.00p 176.25p 95537
14/09/2018 175.50p 176.50p 175.50p 176.25p 23049
13/09/2018 177.00p 177.00p 175.00p 175.75p 150340
12/09/2018 174.50p 176.50p 173.00p 175.50p 47360
11/09/2018 172.00p 174.50p 171.92p 172.00p 172181
10/09/2018 174.50p 174.50p 172.00p 173.50p 102310
07/09/2018 175.00p 175.35p 171.50p 174.50p 161191
06/09/2018 177.50p 177.50p 175.00p 175.00p 75013
05/09/2018 176.00p 177.74p 175.00p 175.00p 115441
04/09/2018 180.00p 180.00p 177.50p 179.00p 40592
03/09/2018 177.00p 179.50p 176.75p 179.25p 86809
31/08/2018 178.00p 178.76p 177.50p 177.50p 40208
30/08/2018 180.00p 180.00p 178.00p 178.75p 143551
29/08/2018 179.00p 181.25p 178.00p 179.25p 182619
28/08/2018 178.50p 180.50p 178.00p 179.50p 109958
24/08/2018 180.50p 180.50p 177.83p 178.75p 104676
23/08/2018 180.00p 180.00p 177.50p 178.00p 66363
22/08/2018 180.50p 180.56p 178.51p 178.75p 205534
21/08/2018 181.30p 181.75p 181.08p 181.75p 66663
20/08/2018 180.00p 181.50p 179.20p 181.50p 67012
17/08/2018 181.83p 181.83p 180.00p 180.00p 62606
16/08/2018 181.00p 181.94p 180.50p 180.50p 102278
15/08/2018 181.50p 182.75p 180.47p 180.50p 50647
14/08/2018 183.00p 183.80p 182.50p 182.75p 102829
13/08/2018 182.00p 184.50p 181.50p 183.50p 65460
10/08/2018 184.92p 184.92p 184.24p 184.50p 37215
09/08/2018 186.50p 186.50p 184.00p 185.25p 66806
08/08/2018 185.00p 186.00p 184.50p 184.50p 70417
07/08/2018 186.50p 186.50p 183.00p 185.00p 94936
06/08/2018 184.00p 184.50p 182.32p 184.50p 104393

*Close Price adjusted for both dividends and splits