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
03/08/2018 183.00p 183.50p 181.86p 182.50p 54569
02/08/2018 181.00p 182.00p 180.43p 181.25p 64292
01/08/2018 180.50p 183.39p 180.50p 181.25p 52421
31/07/2018 182.00p 183.00p 180.00p 183.00p 135651
30/07/2018 178.65p 181.00p 178.65p 180.50p 147708
27/07/2018 180.30p 180.35p 178.50p 179.75p 80347
26/07/2018 179.00p 179.80p 178.00p 179.00p 167878
25/07/2018 181.00p 181.00p 178.03p 178.75p 742008
24/07/2018 180.00p 180.35p 178.50p 180.00p 128770
23/07/2018 179.00p 180.20p 178.50p 180.00p 160602
20/07/2018 181.50p 181.50p 179.00p 181.00p 136365
19/07/2018 180.50p 182.00p 180.00p 181.50p 129335
18/07/2018 181.50p 181.80p 180.57p 181.75p 88034
17/07/2018 180.50p 181.80p 180.50p 181.50p 84085
16/07/2018 183.50p 183.50p 181.00p 181.50p 61026
13/07/2018 183.00p 183.60p 181.00p 182.25p 45236
12/07/2018 183.50p 183.50p 181.62p 182.25p 21951
11/07/2018 182.00p 182.50p 180.66p 182.50p 73145
10/07/2018 181.92p 182.99p 181.80p 182.75p 37262
09/07/2018 183.00p 183.50p 181.17p 182.75p 115365
06/07/2018 182.50p 182.50p 180.34p 180.75p 66612
05/07/2018 181.38p 182.20p 180.82p 181.25p 31803
04/07/2018 182.00p 182.00p 179.93p 182.00p 63999
03/07/2018 180.00p 181.00p 179.90p 180.00p 117731
02/07/2018 181.00p 181.50p 179.00p 179.75p 139548
29/06/2018 183.50p 183.50p 180.00p 180.00p 137243
28/06/2018 181.00p 181.80p 180.00p 180.00p 92602
27/06/2018 181.00p 183.50p 180.24p 182.00p 158639
26/06/2018 183.50p 183.50p 180.99p 181.25p 276991
25/06/2018 183.92p 183.92p 182.00p 183.00p 73688
22/06/2018 184.50p 184.50p 183.17p 184.50p 60601
21/06/2018 185.00p 185.00p 182.00p 182.00p 194690
20/06/2018 186.00p 187.00p 184.50p 185.00p 75660
19/06/2018 183.00p 185.00p 182.50p 185.00p 86886
18/06/2018 186.00p 186.00p 183.50p 184.50p 63696
15/06/2018 183.50p 186.00p 183.50p 186.00p 57291
14/06/2018 182.50p 185.00p 182.50p 184.00p 79597
13/06/2018 183.00p 185.34p 183.00p 184.25p 49685
12/06/2018 184.50p 184.50p 182.50p 183.75p 107717
11/06/2018 181.50p 184.00p 180.50p 182.00p 111224
08/06/2018 182.50p 182.50p 180.27p 181.50p 96134
07/06/2018 180.50p 182.04p 180.50p 182.00p 78921
06/06/2018 183.00p 183.00p 180.22p 182.50p 105875
05/06/2018 181.50p 183.00p 180.50p 181.50p 89096
04/06/2018 185.00p 185.00p 182.00p 182.75p 94199
01/06/2018 181.00p 183.71p 181.00p 182.50p 98314
31/05/2018 181.00p 183.50p 181.00p 181.00p 149464
30/05/2018 182.00p 183.12p 181.82p 182.00p 63525
29/05/2018 183.00p 184.98p 181.50p 182.75p 65950
25/05/2018 184.50p 186.98p 183.90p 184.75p 42522
24/05/2018 183.50p 186.00p 183.50p 183.50p 70866
23/05/2018 187.00p 187.00p 184.51p 184.75p 39313
22/05/2018 186.50p 187.72p 185.50p 186.50p 141303
21/05/2018 187.50p 187.50p 184.95p 187.50p 174994
18/05/2018 185.00p 186.00p 185.00p 185.50p 84511
17/05/2018 185.00p 186.33p 184.00p 186.00p 61664
16/05/2018 185.00p 186.00p 184.00p 186.00p 116733
15/05/2018 185.00p 188.00p 184.74p 186.00p 85508
14/05/2018 188.50p 188.71p 186.37p 187.25p 132871
11/05/2018 188.00p 188.86p 187.28p 188.00p 85134
10/05/2018 187.93p 188.50p 187.00p 188.50p 61086
09/05/2018 184.50p 188.00p 183.53p 188.00p 115375
08/05/2018 187.00p 187.00p 184.00p 184.00p 54909
04/05/2018 184.40p 185.48p 183.77p 185.00p 83082
03/05/2018 187.50p 187.50p 184.30p 184.50p 50731
02/05/2018 187.50p 187.50p 185.27p 186.75p 122672
01/05/2018 186.00p 186.50p 184.75p 185.75p 223817
30/04/2018 181.50p 184.96p 181.50p 183.00p 138791
27/04/2018 181.00p 182.58p 179.00p 181.50p 181710
26/04/2018 180.00p 180.00p 177.52p 180.00p 46999
25/04/2018 179.00p 181.38p 178.32p 178.75p 81230
24/04/2018 182.00p 182.00p 179.80p 182.00p 90574
23/04/2018 181.50p 182.00p 178.00p 181.00p 203700
20/04/2018 178.50p 181.00p 178.48p 181.00p 135736
19/04/2018 179.50p 180.00p 177.50p 179.50p 190221
18/04/2018 178.00p 179.00p 176.40p 178.50p 165774
17/04/2018 176.00p 177.25p 174.50p 177.25p 285687
16/04/2018 176.50p 177.00p 174.50p 176.00p 151539
13/04/2018 176.00p 176.50p 174.50p 174.50p 104759
12/04/2018 176.00p 176.00p 173.28p 174.75p 309535
11/04/2018 175.00p 175.50p 173.00p 175.00p 183617
10/04/2018 172.50p 174.48p 172.50p 173.75p 154464
09/04/2018 174.00p 174.00p 171.50p 172.50p 396154
06/04/2018 170.50p 173.50p 170.00p 173.00p 251239
05/04/2018 173.00p 173.18p 170.50p 170.50p 151164
04/04/2018 170.00p 172.92p 170.00p 170.00p 112601
03/04/2018 173.00p 174.00p 169.50p 174.00p 170941
29/03/2018 172.50p 174.00p 171.00p 174.00p 156773
28/03/2018 170.00p 172.00p 167.00p 172.00p 115357
27/03/2018 171.50p 172.00p 169.00p 171.25p 114537
26/03/2018 168.00p 169.73p 167.40p 168.00p 62502
23/03/2018 167.00p 169.00p 165.00p 168.00p 149857
22/03/2018 171.00p 172.50p 168.50p 169.00p 105556
21/03/2018 172.00p 174.50p 171.50p 171.50p 85411
20/03/2018 173.00p 174.50p 172.12p 173.50p 93574
19/03/2018 175.50p 177.00p 173.00p 173.00p 127855
16/03/2018 175.50p 176.50p 175.50p 176.50p 70432
15/03/2018 176.50p 176.50p 175.12p 175.50p 47688
14/03/2018 178.00p 178.50p 174.73p 175.50p 143325
13/03/2018 179.50p 180.00p 175.50p 175.50p 225805
12/03/2018 178.00p 178.50p 176.00p 178.00p 384899
09/03/2018 175.00p 178.00p 174.66p 178.00p 145781
08/03/2018 176.50p 177.00p 174.59p 175.00p 175116
07/03/2018 176.00p 177.00p 174.50p 175.00p 56428
06/03/2018 176.50p 176.50p 174.00p 176.50p 61917
05/03/2018 173.50p 175.00p 172.00p 174.50p 82259
02/03/2018 174.50p 174.50p 171.13p 173.50p 67291
01/03/2018 174.50p 176.75p 173.00p 173.50p 141026
28/02/2018 175.50p 177.52p 175.50p 176.00p 97778
27/02/2018 179.00p 179.00p 176.50p 177.75p 82791
26/02/2018 178.00p 178.00p 175.55p 177.50p 218276
23/02/2018 177.50p 177.50p 175.02p 176.50p 50084
22/02/2018 174.50p 176.66p 174.06p 176.50p 178020
21/02/2018 178.00p 178.00p 175.50p 177.00p 102621
20/02/2018 176.50p 178.48p 175.50p 175.50p 118289
19/02/2018 178.50p 179.00p 176.50p 177.75p 109000
16/02/2018 177.00p 178.00p 175.00p 178.00p 182392
15/02/2018 173.50p 175.00p 173.00p 174.00p 186860
14/02/2018 175.00p 175.00p 172.00p 172.00p 157402
13/02/2018 173.50p 174.30p 172.00p 172.00p 95230
12/02/2018 174.00p 174.97p 172.50p 173.50p 103699
09/02/2018 173.00p 174.47p 171.50p 171.50p 225495
08/02/2018 177.00p 177.00p 174.00p 174.00p 92582
07/02/2018 176.00p 177.00p 174.78p 176.50p 195305
06/02/2018 173.00p 176.25p 170.00p 175.50p 206772
05/02/2018 180.50p 181.50p 177.00p 177.00p 168131
02/02/2018 184.50p 184.50p 181.00p 181.00p 282141
01/02/2018 183.50p 185.71p 182.74p 183.50p 45911
31/01/2018 187.50p 187.50p 183.50p 184.00p 94365
30/01/2018 188.00p 188.00p 185.00p 185.00p 63570
29/01/2018 186.50p 189.00p 186.50p 187.75p 119996
26/01/2018 188.50p 188.50p 186.00p 186.50p 60200
25/01/2018 188.00p 189.50p 186.00p 187.00p 103662
24/01/2018 190.50p 190.50p 187.00p 187.00p 96954
23/01/2018 188.90p 189.95p 188.33p 189.50p 48838
22/01/2018 187.50p 189.45p 187.50p 189.00p 81154
19/01/2018 189.27p 189.75p 188.00p 189.25p 67456
18/01/2018 190.15p 190.60p 187.80p 189.00p 60476
17/01/2018 191.50p 191.50p 189.55p 190.00p 55427
16/01/2018 192.50p 192.50p 189.00p 191.25p 117632
15/01/2018 192.50p 192.50p 190.50p 192.50p 36137
12/01/2018 193.00p 193.00p 190.00p 190.00p 58844
11/01/2018 192.50p 192.50p 189.50p 192.00p 95128
10/01/2018 192.00p 192.50p 189.50p 192.50p 49888
09/01/2018 191.50p 192.50p 190.00p 191.75p 75863
08/01/2018 189.00p 191.50p 189.00p 190.25p 48744
05/01/2018 189.00p 191.10p 188.62p 190.50p 62485
04/01/2018 189.50p 191.00p 188.83p 190.50p 89061
03/01/2018 191.00p 192.00p 189.98p 191.00p 52620
02/01/2018 190.00p 192.00p 188.78p 189.75p 87526
29/12/2017 190.00p 190.00p 187.25p 190.00p 3536
28/12/2017 189.50p 189.75p 187.00p 189.75p 17474
27/12/2017 189.00p 189.00p 187.00p 188.87p 55702
22/12/2017 187.00p 189.50p 187.00p 188.63p 18308
21/12/2017 188.00p 189.50p 187.00p 188.63p 35190
20/12/2017 191.00p 191.00p 187.52p 189.50p 17370
19/12/2017 188.50p 190.75p 188.50p 190.75p 18483
18/12/2017 189.00p 191.50p 186.33p 189.25p 47615
15/12/2017 187.00p 189.00p 187.00p 189.00p 38083
14/12/2017 188.00p 190.00p 187.50p 188.25p 25755
13/12/2017 192.00p 192.00p 189.15p 192.00p 33110
12/12/2017 191.50p 191.50p 189.75p 191.50p 21644
11/12/2017 191.00p 191.00p 189.75p 190.75p 37965
08/12/2017 189.25p 190.00p 187.13p 189.63p 30798
07/12/2017 188.25p 189.50p 186.50p 189.50p 33966
06/12/2017 188.00p 188.82p 187.50p 188.00p 36731
05/12/2017 190.75p 190.75p 187.25p 189.75p 29823
04/12/2017 190.75p 190.75p 188.00p 188.25p 8987
01/12/2017 186.25p 189.00p 186.13p 186.75p 34414
30/11/2017 186.75p 189.50p 186.25p 189.25p 24908
29/11/2017 188.25p 190.25p 187.25p 187.25p 31046
28/11/2017 189.25p 190.25p 188.36p 189.75p 49087
27/11/2017 188.63p 189.48p 188.37p 188.37p 48439
24/11/2017 187.75p 189.50p 187.75p 187.75p 27924
23/11/2017 187.50p 189.09p 187.50p 188.37p 34821
22/11/2017 188.75p 190.06p 188.00p 189.37p 56422
21/11/2017 188.75p 189.93p 188.50p 188.75p 25675
20/11/2017 190.75p 190.75p 188.14p 188.75p 16985
17/11/2017 188.50p 189.54p 188.14p 189.37p 22110
16/11/2017 188.50p 189.95p 188.50p 188.50p 27966
15/11/2017 191.25p 191.25p 188.00p 188.75p 37195
14/11/2017 190.00p 190.00p 188.50p 189.75p 51765
13/11/2017 191.25p 191.25p 188.75p 189.87p 118896
10/11/2017 192.25p 192.25p 189.25p 189.50p 57889
09/11/2017 191.00p 191.62p 189.75p 189.75p 71434
08/11/2017 191.75p 193.00p 191.00p 192.25p 87947
07/11/2017 193.50p 194.25p 191.45p 193.62p 121846
06/11/2017 194.75p 194.75p 193.24p 193.75p 35146
03/11/2017 194.75p 194.75p 193.47p 194.75p 104787
02/11/2017 193.50p 194.00p 192.30p 193.62p 26050
01/11/2017 191.50p 193.75p 191.50p 192.62p 50682
31/10/2017 190.00p 192.69p 190.00p 190.00p 136473
30/10/2017 190.00p 192.50p 190.00p 191.50p 129761
27/10/2017 190.25p 192.00p 190.03p 192.00p 130951
26/10/2017 190.00p 192.00p 190.00p 190.00p 36302
25/10/2017 193.00p 194.00p 190.50p 191.50p 57080
24/10/2017 191.00p 194.00p 190.50p 191.50p 85194
23/10/2017 194.00p 193.91p 190.75p 193.12p 79606
20/10/2017 194.00p 194.00p 190.10p 192.88p 53321
19/10/2017 193.75p 193.75p 190.00p 191.88p 46891

*Close Price adjusted for both dividends and splits