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
24/12/2025 190.00p 190.50p 186.50p 190.00p 30863
23/12/2025 190.00p 190.00p 186.00p 190.00p 153247
22/12/2025 188.00p 190.00p 184.50p 190.00p 144554
19/12/2025 189.50p 189.50p 185.50p 188.00p 273057
18/12/2025 189.00p 189.50p 186.00p 189.50p 188454
17/12/2025 188.00p 189.27p 185.50p 186.50p 227024
16/12/2025 184.50p 187.50p 183.50p 185.00p 202755
15/12/2025 186.00p 188.00p 183.50p 187.00p 160143
12/12/2025 188.50p 188.50p 180.00p 186.00p 275460
11/12/2025 184.00p 188.50p 184.00p 186.25p 197063
10/12/2025 188.00p 189.00p 185.50p 188.25p 256220
09/12/2025 186.50p 188.61p 185.50p 187.00p 279712
08/12/2025 187.00p 190.50p 187.00p 187.00p 170617
05/12/2025 187.00p 190.50p 184.50p 187.00p 240405
04/12/2025 187.50p 189.50p 186.42p 186.50p 306202
03/12/2025 187.50p 189.00p 186.00p 186.00p 362730
02/12/2025 187.50p 189.00p 186.00p 186.00p 279469
01/12/2025 187.00p 187.50p 184.50p 187.00p 275641
28/11/2025 187.00p 188.00p 185.50p 187.00p 724066
27/11/2025 185.00p 187.00p 183.50p 186.00p 180123
26/11/2025 184.50p 185.00p 183.00p 184.00p 147002
25/11/2025 183.00p 183.50p 180.50p 182.00p 83897
24/11/2025 181.50p 183.81p 180.50p 180.50p 297446
21/11/2025 179.00p 182.50p 179.00p 181.00p 202133
20/11/2025 183.50p 184.50p 180.50p 180.50p 205430
19/11/2025 181.50p 183.50p 180.00p 180.00p 345932
18/11/2025 182.00p 183.50p 178.69p 179.50p 520738
17/11/2025 184.00p 187.00p 183.00p 183.00p 192224
14/11/2025 186.00p 189.00p 182.50p 184.00p 302885
13/11/2025 189.50p 190.50p 186.50p 186.50p 168916
12/11/2025 190.00p 190.31p 188.50p 189.00p 367893
11/11/2025 189.50p 190.00p 188.00p 189.00p 182563
10/11/2025 188.00p 190.50p 186.95p 188.50p 227231
07/11/2025 187.00p 189.00p 186.00p 187.50p 275238
06/11/2025 188.50p 189.00p 186.00p 186.50p 186970
05/11/2025 186.00p 189.00p 184.50p 187.00p 99223
04/11/2025 185.50p 187.00p 183.50p 185.50p 299532
03/11/2025 186.50p 188.50p 184.50p 187.00p 383278
31/10/2025 185.50p 187.50p 185.50p 185.50p 188597
30/10/2025 187.50p 188.00p 185.00p 186.50p 149518
29/10/2025 187.00p 189.00p 185.50p 188.50p 298314
28/10/2025 187.00p 187.77p 184.50p 185.50p 236410
27/10/2025 186.00p 188.00p 185.00p 186.00p 227617
24/10/2025 185.00p 186.00p 184.00p 185.50p 416574
23/10/2025 183.00p 185.50p 181.50p 185.00p 236445
22/10/2025 183.00p 184.35p 181.50p 182.00p 148517
21/10/2025 182.00p 182.73p 180.00p 182.00p 304779
20/10/2025 180.00p 183.00p 179.50p 180.75p 210429
17/10/2025 180.50p 182.50p 179.00p 179.50p 174602
16/10/2025 182.00p 183.00p 180.50p 182.50p 173995
15/10/2025 182.00p 184.50p 181.50p 182.50p 168007
14/10/2025 181.50p 183.00p 180.50p 182.00p 150019
13/10/2025 182.50p 185.00p 180.50p 183.00p 311237
10/10/2025 181.00p 183.00p 180.50p 181.50p 298213
09/10/2025 183.00p 186.00p 182.00p 182.50p 196766
08/10/2025 182.00p 183.00p 181.50p 183.00p 137579
07/10/2025 182.00p 183.00p 181.50p 181.50p 294199
06/10/2025 182.00p 183.50p 182.00p 182.00p 259019
03/10/2025 182.00p 184.50p 182.00p 183.50p 192015
02/10/2025 182.00p 183.00p 181.00p 182.00p 557671
01/10/2025 180.00p 181.61p 180.00p 181.00p 418580
30/09/2025 179.50p 182.00p 178.50p 180.00p 258045
29/09/2025 178.50p 182.00p 175.91p 179.50p 457204
26/09/2025 179.00p 181.50p 178.50p 178.50p 235472
25/09/2025 178.50p 182.50p 178.28p 178.50p 223544
24/09/2025 179.50p 182.50p 178.50p 178.50p 148207
23/09/2025 180.00p 182.50p 178.66p 180.00p 166919
22/09/2025 180.00p 183.50p 179.00p 179.50p 142364
19/09/2025 180.00p 183.50p 178.00p 178.00p 155066
18/09/2025 180.50p 184.00p 179.75p 181.25p 142398
17/09/2025 180.50p 180.50p 178.00p 179.50p 219935
16/09/2025 181.50p 181.50p 181.50p 179.50p 151445
15/09/2025 181.50p 182.00p 178.00p 181.50p 240071
12/09/2025 181.00p 181.50p 178.00p 179.50p 96538
11/09/2025 184.00p 184.00p 183.50p 179.50p 234104
10/09/2025 184.00p 185.00p 182.00p 183.50p 189562
09/09/2025 184.00p 184.50p 182.00p 182.00p 156698
08/09/2025 182.00p 185.00p 181.50p 182.50p 219527
05/09/2025 183.50p 189.00p 181.03p 182.75p 232791
04/09/2025 182.00p 183.50p 181.25p 183.50p 180731
03/09/2025 179.50p 182.50p 177.29p 180.00p 290672
02/09/2025 181.00p 185.00p 180.50p 180.50p 158456
01/09/2025 183.50p 185.60p 181.00p 182.00p 376012
29/08/2025 183.00p 185.00p 181.00p 182.00p 198564
28/08/2025 184.00p 188.50p 181.50p 184.00p 188270
27/08/2025 185.00p 189.00p 184.50p 184.50p 81891
26/08/2025 186.00p 188.50p 184.41p 185.00p 208526
22/08/2025 186.00p 189.00p 185.75p 187.25p 197721
21/08/2025 186.00p 188.50p 185.00p 186.25p 159659
20/08/2025 184.50p 187.00p 182.65p 187.00p 166554
19/08/2025 184.00p 186.00p 183.19p 184.00p 104116
18/08/2025 183.00p 184.00p 181.00p 182.75p 86848
15/08/2025 183.50p 184.00p 180.50p 183.50p 152921
14/08/2025 183.00p 183.00p 181.53p 182.75p 73078
13/08/2025 182.50p 183.00p 181.00p 183.00p 164593
12/08/2025 181.00p 183.00p 180.50p 182.25p 257028
11/08/2025 180.50p 183.50p 179.00p 180.00p 398056
08/08/2025 180.00p 183.00p 179.00p 180.50p 389707
07/08/2025 179.50p 183.00p 179.08p 180.25p 176311
06/08/2025 180.50p 183.50p 179.00p 180.50p 164319
05/08/2025 181.00p 181.82p 177.50p 180.50p 341360
04/08/2025 179.00p 181.50p 177.00p 181.25p 212212
01/08/2025 179.50p 181.50p 178.00p 179.50p 151849
31/07/2025 183.00p 184.00p 179.53p 180.50p 291617
30/07/2025 181.00p 184.00p 180.00p 180.00p 329180
29/07/2025 182.50p 186.00p 181.50p 182.00p 417808
28/07/2025 183.00p 186.81p 181.50p 181.50p 166980
25/07/2025 183.50p 185.00p 180.50p 183.00p 96722
24/07/2025 181.50p 184.46p 180.00p 183.50p 238900
23/07/2025 182.00p 184.50p 181.00p 181.50p 201388
22/07/2025 182.50p 184.00p 180.50p 182.00p 232021
21/07/2025 182.00p 184.50p 181.00p 182.00p 214178
18/07/2025 183.50p 184.50p 180.50p 182.50p 98765
17/07/2025 182.00p 183.50p 180.00p 181.50p 108643
16/07/2025 181.00p 183.50p 179.50p 181.00p 105320
15/07/2025 182.00p 183.50p 180.00p 181.50p 92944
14/07/2025 182.50p 184.00p 180.00p 182.00p 168732
11/07/2025 181.50p 182.73p 180.50p 182.50p 219721
10/07/2025 181.00p 181.50p 179.00p 181.00p 160795
09/07/2025 180.00p 180.00p 178.25p 179.25p 123701
08/07/2025 179.00p 180.00p 176.50p 178.00p 268905
07/07/2025 177.00p 182.00p 176.50p 180.00p 204134
04/07/2025 178.50p 181.50p 177.50p 178.50p 101574
03/07/2025 181.00p 182.00p 178.00p 179.00p 118125
02/07/2025 181.50p 182.50p 177.00p 177.00p 106414
01/07/2025 181.00p 181.50p 177.50p 181.50p 128847
30/06/2025 180.50p 181.19p 177.50p 180.25p 159829
27/06/2025 178.50p 180.50p 176.00p 178.50p 291658
26/06/2025 179.00p 179.50p 176.50p 177.00p 168754
25/06/2025 176.00p 180.50p 176.00p 176.00p 100402
24/06/2025 180.00p 181.00p 177.00p 177.00p 214696
23/06/2025 182.00p 183.00p 176.50p 177.50p 123741
20/06/2025 177.00p 179.50p 177.00p 179.50p 166802
19/06/2025 177.50p 178.50p 176.50p 176.50p 201582
18/06/2025 178.50p 179.50p 177.50p 178.50p 163279
17/06/2025 178.00p 180.00p 177.50p 177.50p 120369
16/06/2025 180.50p 180.62p 178.00p 179.00p 343692
13/06/2025 178.50p 181.50p 178.00p 178.00p 1105946
12/06/2025 180.50p 184.00p 179.50p 181.50p 168916
11/06/2025 184.00p 186.00p 183.45p 186.00p 218587
10/06/2025 184.00p 187.00p 182.00p 185.00p 243591
09/06/2025 183.50p 185.00p 182.00p 184.00p 312484
06/06/2025 182.50p 183.50p 180.90p 183.00p 386702
05/06/2025 181.50p 182.50p 180.00p 182.50p 139691
04/06/2025 180.50p 183.00p 177.50p 180.75p 673627
03/06/2025 179.50p 181.00p 177.00p 179.50p 273717
02/06/2025 179.50p 180.23p 176.50p 177.50p 241506
30/05/2025 177.50p 180.00p 175.00p 179.00p 222163
29/05/2025 178.50p 179.50p 176.00p 178.00p 127604
28/05/2025 178.50p 179.00p 176.00p 176.00p 111943
27/05/2025 180.00p 181.00p 177.35p 178.00p 251011
23/05/2025 175.00p 180.00p 174.00p 176.00p 448895
22/05/2025 178.50p 179.00p 175.95p 178.00p 453691
21/05/2025 178.50p 179.50p 177.37p 178.00p 207417
20/05/2025 177.00p 179.00p 175.00p 178.50p 276054
19/05/2025 176.50p 177.00p 175.30p 176.50p 189743
16/05/2025 175.00p 177.00p 173.75p 177.00p 198562
15/05/2025 174.50p 175.00p 172.95p 174.50p 250335
14/05/2025 173.50p 175.50p 173.00p 173.00p 258628
13/05/2025 174.00p 176.00p 173.75p 174.00p 199420
12/05/2025 176.00p 179.50p 173.50p 175.00p 313706
09/05/2025 174.00p 176.50p 173.50p 173.50p 126208
08/05/2025 175.00p 177.00p 172.50p 172.50p 322571
07/05/2025 174.50p 175.00p 173.50p 174.00p 135980
06/05/2025 173.50p 176.00p 172.31p 175.50p 372185
02/05/2025 172.50p 174.50p 171.50p 172.00p 172980
01/05/2025 171.50p 173.65p 170.00p 170.50p 173954
30/04/2025 171.50p 174.00p 170.00p 171.25p 291206
29/04/2025 171.00p 173.50p 169.50p 170.50p 277669
28/04/2025 170.00p 170.50p 168.50p 170.50p 196827
25/04/2025 169.50p 170.00p 168.00p 169.00p 144536
24/04/2025 167.50p 170.50p 167.40p 168.75p 82100
23/04/2025 169.00p 171.00p 167.50p 169.00p 200375
22/04/2025 167.50p 168.65p 164.00p 167.50p 478005
17/04/2025 167.50p 169.00p 164.00p 166.00p 251922
16/04/2025 165.00p 168.96p 165.50p 167.50p 62972
15/04/2025 165.00p 168.97p 161.00p 167.50p 345339
14/04/2025 160.00p 165.00p 160.00p 165.00p 227039
11/04/2025 160.50p 161.00p 157.50p 159.50p 220500
10/04/2025 160.00p 160.39p 155.00p 156.50p 179855
09/04/2025 153.50p 157.00p 150.50p 151.00p 416619
08/04/2025 155.50p 157.50p 153.00p 155.75p 362672
07/04/2025 150.00p 157.50p 144.00p 152.00p 1043697
04/04/2025 163.00p 167.00p 157.00p 157.00p 331950
03/04/2025 165.00p 167.00p 163.50p 165.00p 158232
02/04/2025 169.00p 170.12p 168.27p 168.50p 251752
01/04/2025 169.50p 170.50p 168.50p 169.00p 214879
31/03/2025 166.00p 170.00p 166.00p 168.75p 248101
28/03/2025 170.00p 170.50p 168.25p 169.50p 221617
27/03/2025 169.50p 171.00p 167.50p 169.50p 251698
26/03/2025 169.00p 171.00p 167.97p 170.50p 299878
25/03/2025 169.50p 170.50p 167.00p 169.75p 200557
24/03/2025 169.00p 170.50p 168.10p 170.00p 186297
21/03/2025 168.50p 170.50p 167.50p 167.50p 168342
20/03/2025 170.00p 172.00p 169.30p 170.00p 117782
19/03/2025 169.50p 172.00p 168.50p 170.75p 106142
18/03/2025 171.00p 172.41p 169.50p 170.25p 201625
17/03/2025 169.50p 172.00p 167.50p 170.50p 184800
14/03/2025 169.00p 171.00p 167.00p 170.75p 234794
13/03/2025 168.50p 168.50p 166.50p 168.25p 146102

*Close Price adjusted for both dividends and splits