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
24/12/2024 160.50p 162.00p 160.50p 162.00p 38405
23/12/2024 160.50p 161.00p 159.50p 161.00p 76269
20/12/2024 160.00p 162.00p 158.75p 162.00p 114721
19/12/2024 161.00p 162.00p 160.00p 160.00p 122243
18/12/2024 164.00p 164.50p 162.00p 162.00p 172115
17/12/2024 163.00p 164.50p 162.63p 163.00p 173538
16/12/2024 165.00p 165.00p 164.32p 164.50p 126615
13/12/2024 165.00p 166.50p 163.50p 165.00p 264328
12/12/2024 164.50p 166.00p 164.25p 165.00p 119828
11/12/2024 167.00p 167.50p 166.50p 166.75p 168122
10/12/2024 168.00p 169.00p 167.00p 167.00p 216053
09/12/2024 162.00p 169.50p 162.00p 168.00p 376676
06/12/2024 168.00p 169.50p 166.00p 167.00p 223875
05/12/2024 168.00p 168.00p 166.00p 166.00p 176333
04/12/2024 167.50p 167.84p 166.00p 166.00p 224438
03/12/2024 167.00p 167.50p 166.00p 166.50p 206697
02/12/2024 165.50p 168.00p 164.36p 165.75p 248526
29/11/2024 165.50p 166.50p 164.00p 164.50p 189458
28/11/2024 165.50p 166.00p 164.30p 165.00p 155822
27/11/2024 165.00p 166.50p 163.50p 165.50p 296150
26/11/2024 164.50p 166.63p 163.50p 164.50p 358422
25/11/2024 164.00p 165.47p 161.50p 164.00p 240205
22/11/2024 162.50p 164.35p 162.50p 164.00p 184512
21/11/2024 162.00p 162.50p 161.50p 161.50p 197391
20/11/2024 162.50p 164.00p 161.80p 162.00p 144079
19/11/2024 163.00p 163.00p 161.50p 163.00p 62897
18/11/2024 162.50p 164.00p 161.00p 163.00p 427330
15/11/2024 160.00p 163.00p 159.52p 161.50p 213634
14/11/2024 160.00p 162.50p 159.00p 162.50p 340498
13/11/2024 160.50p 162.50p 159.50p 159.75p 140504
12/11/2024 162.00p 162.81p 160.00p 161.25p 259423
11/11/2024 163.00p 164.31p 161.00p 162.75p 440003
08/11/2024 161.50p 163.20p 160.50p 161.50p 129297
07/11/2024 164.00p 164.00p 160.50p 164.00p 66388
06/11/2024 162.00p 164.73p 161.80p 162.00p 123819
05/11/2024 163.00p 164.00p 161.00p 161.75p 161716
04/11/2024 163.00p 163.00p 161.50p 162.00p 109431
01/11/2024 160.50p 163.00p 159.55p 162.50p 440117
31/10/2024 160.50p 162.00p 159.28p 160.50p 252280
30/10/2024 159.50p 163.00p 158.50p 162.00p 228269
29/10/2024 163.00p 165.50p 160.25p 160.50p 477669
28/10/2024 163.50p 166.00p 162.00p 162.00p 321111
25/10/2024 161.50p 164.13p 161.50p 163.00p 106871
24/10/2024 162.50p 165.00p 161.76p 164.00p 410218
23/10/2024 161.50p 164.00p 161.00p 164.00p 328221
22/10/2024 162.00p 164.50p 161.00p 161.50p 175758
21/10/2024 165.50p 165.50p 162.00p 162.00p 258693
18/10/2024 164.00p 165.17p 162.00p 163.50p 167771
17/10/2024 162.00p 164.50p 161.43p 163.50p 325532
16/10/2024 162.00p 164.00p 161.00p 162.50p 309272
15/10/2024 161.00p 162.50p 160.50p 161.25p 259558
14/10/2024 162.00p 163.50p 161.00p 162.00p 204026
11/10/2024 161.50p 163.00p 160.13p 161.00p 132998
10/10/2024 162.50p 163.50p 161.00p 162.00p 481875
09/10/2024 162.50p 163.50p 160.50p 161.00p 108083
08/10/2024 163.50p 166.00p 160.50p 160.50p 324391
07/10/2024 164.00p 167.00p 162.00p 164.50p 769810
04/10/2024 164.00p 167.50p 163.50p 165.25p 123298
03/10/2024 166.00p 168.50p 164.00p 165.75p 161742
02/10/2024 166.00p 168.50p 165.00p 165.00p 327231
01/10/2024 166.50p 170.00p 165.00p 165.50p 414588
30/09/2024 168.00p 171.00p 166.50p 166.50p 237249
27/09/2024 168.00p 170.50p 167.38p 168.00p 87756
26/09/2024 167.00p 170.00p 166.50p 168.00p 151090
25/09/2024 167.50p 167.50p 165.50p 166.50p 149365
24/09/2024 166.00p 167.50p 165.50p 165.50p 96957
23/09/2024 165.50p 167.50p 165.00p 166.00p 207010
20/09/2024 165.50p 168.00p 164.50p 167.00p 112103
19/09/2024 166.50p 170.00p 166.00p 167.50p 148744
18/09/2024 166.50p 169.00p 166.00p 166.00p 251407
17/09/2024 168.50p 168.50p 166.92p 167.00p 235912
16/09/2024 166.50p 167.00p 165.50p 167.00p 226849
13/09/2024 165.50p 168.00p 165.50p 166.50p 166241
12/09/2024 168.00p 170.50p 165.66p 166.00p 135433
11/09/2024 167.50p 170.00p 166.50p 166.50p 219166
10/09/2024 168.00p 169.73p 166.00p 167.75p 343087
09/09/2024 167.50p 171.00p 167.27p 167.50p 172646
06/09/2024 167.50p 169.50p 165.61p 167.25p 205442
05/09/2024 169.00p 170.50p 167.40p 167.50p 98212
04/09/2024 166.50p 170.00p 165.47p 170.00p 298255
03/09/2024 170.00p 172.00p 168.50p 168.50p 302822
02/09/2024 169.00p 171.58p 168.00p 170.75p 251903
30/08/2024 170.00p 172.00p 168.00p 168.00p 227742
29/08/2024 170.50p 173.00p 168.60p 169.50p 214850
28/08/2024 169.00p 172.50p 168.50p 169.50p 273763
27/08/2024 170.00p 172.00p 167.63p 169.00p 232203
23/08/2024 168.00p 170.00p 166.67p 168.75p 169697
22/08/2024 169.00p 174.00p 167.95p 168.00p 332529
21/08/2024 168.00p 170.00p 165.50p 167.25p 504647
20/08/2024 166.00p 167.50p 165.29p 166.50p 749836
19/08/2024 164.50p 167.50p 164.50p 164.50p 95604
16/08/2024 165.50p 166.32p 164.31p 164.50p 255213
15/08/2024 165.00p 166.00p 163.60p 165.25p 182422
14/08/2024 163.00p 166.00p 163.00p 163.75p 191127
13/08/2024 163.50p 165.50p 162.50p 162.50p 167050
12/08/2024 164.50p 165.70p 161.50p 163.00p 247634
09/08/2024 162.00p 164.00p 160.50p 164.00p 220557
08/08/2024 163.00p 162.07p 159.47p 161.75p 113647
07/08/2024 163.00p 164.50p 160.50p 161.50p 265003
06/08/2024 159.00p 162.00p 158.50p 160.00p 342183
05/08/2024 159.00p 162.43p 155.00p 159.00p 472215
02/08/2024 164.00p 166.50p 162.79p 163.25p 156468
01/08/2024 167.50p 168.00p 164.93p 166.50p 494880
31/07/2024 166.50p 167.67p 164.56p 167.00p 508555
30/07/2024 165.00p 166.50p 163.00p 165.75p 306048
29/07/2024 166.00p 167.00p 163.50p 165.00p 263163
26/07/2024 162.50p 165.28p 160.00p 165.00p 277471
25/07/2024 161.00p 163.00p 160.00p 162.25p 121494
24/07/2024 161.50p 163.00p 159.75p 162.00p 358536
23/07/2024 162.00p 164.50p 161.50p 161.50p 162648
22/07/2024 164.00p 164.00p 161.55p 163.00p 54800
19/07/2024 163.50p 164.13p 160.64p 162.50p 83636
18/07/2024 163.50p 166.00p 158.50p 164.50p 100431
17/07/2024 160.50p 163.50p 160.50p 162.00p 251428
16/07/2024 161.50p 162.50p 160.05p 161.00p 121470
15/07/2024 163.00p 164.00p 160.78p 161.50p 271418
12/07/2024 161.50p 163.50p 161.00p 162.00p 128178
11/07/2024 160.50p 163.00p 160.27p 162.00p 222566
10/07/2024 159.00p 161.68p 158.94p 161.00p 248657
09/07/2024 160.00p 160.80p 158.41p 160.00p 208183
08/07/2024 159.50p 161.00p 157.33p 159.50p 290076
05/07/2024 159.50p 162.00p 154.50p 158.50p 174040
04/07/2024 157.00p 160.25p 156.86p 159.00p 414876
03/07/2024 156.50p 159.00p 154.95p 157.50p 309453
02/07/2024 156.50p 159.00p 155.38p 156.00p 152248
01/07/2024 157.00p 160.00p 156.88p 157.00p 147913
28/06/2024 157.00p 160.00p 156.50p 156.50p 154054
27/06/2024 157.00p 160.00p 156.34p 156.50p 367753
26/06/2024 159.00p 160.00p 157.50p 159.00p 183216
25/06/2024 158.50p 159.50p 156.10p 159.00p 588295
24/06/2024 159.00p 160.90p 158.23p 159.00p 252338
21/06/2024 157.50p 159.50p 156.00p 159.00p 214854
20/06/2024 158.50p 159.00p 156.50p 159.00p 324188
19/06/2024 158.50p 158.50p 155.50p 158.50p 119577
18/06/2024 156.00p 158.39p 156.00p 158.00p 257734
17/06/2024 157.00p 158.50p 156.50p 157.00p 224427
14/06/2024 159.50p 160.50p 157.00p 157.00p 136025
13/06/2024 158.50p 161.00p 157.50p 159.50p 111852
12/06/2024 160.50p 162.50p 159.75p 160.50p 166814
11/06/2024 161.00p 162.08p 160.00p 160.00p 180305
10/06/2024 161.00p 163.00p 160.50p 161.00p 192429
07/06/2024 163.50p 164.50p 161.50p 162.50p 269632
06/06/2024 162.50p 165.00p 162.00p 163.50p 182909
05/06/2024 164.50p 167.03p 162.00p 164.50p 102178
04/06/2024 164.00p 165.00p 161.50p 164.50p 240624
03/06/2024 163.00p 165.50p 162.50p 162.50p 120617
31/05/2024 161.50p 164.50p 161.50p 162.50p 232641
30/05/2024 161.50p 163.50p 160.27p 161.50p 204200
29/05/2024 162.00p 164.50p 161.00p 161.00p 263723
28/05/2024 165.00p 165.67p 162.17p 163.00p 235004
24/05/2024 164.00p 165.90p 162.19p 165.00p 226199
23/05/2024 165.50p 167.00p 164.92p 165.00p 221593
22/05/2024 164.50p 167.50p 164.50p 165.00p 166518
21/05/2024 166.00p 169.50p 164.00p 167.50p 277976
20/05/2024 167.00p 169.50p 166.50p 167.00p 176112
17/05/2024 166.50p 168.00p 166.00p 166.50p 114124
16/05/2024 167.50p 168.50p 166.44p 166.50p 90752
15/05/2024 166.50p 168.50p 166.00p 167.50p 124699
14/05/2024 165.00p 167.00p 164.50p 166.00p 266692
13/05/2024 165.00p 167.00p 165.00p 166.00p 300572
10/05/2024 165.00p 167.50p 165.00p 165.00p 191853
09/05/2024 164.50p 166.00p 163.52p 164.50p 139195
08/05/2024 163.50p 165.11p 163.00p 164.00p 216848
07/05/2024 162.50p 164.00p 161.00p 163.00p 166930
03/05/2024 162.00p 162.50p 160.00p 161.00p 140925
02/05/2024 162.00p 162.00p 159.00p 160.00p 278356
01/05/2024 159.00p 161.00p 157.79p 158.50p 151550
30/04/2024 158.00p 161.50p 158.00p 158.00p 566536
29/04/2024 159.00p 160.00p 158.00p 158.00p 244329
26/04/2024 157.00p 159.50p 156.50p 159.00p 183975
25/04/2024 157.00p 158.00p 155.38p 155.50p 175900
24/04/2024 157.00p 159.50p 155.50p 155.50p 175328
23/04/2024 156.00p 158.50p 155.50p 156.50p 96771
22/04/2024 155.50p 157.50p 154.50p 157.00p 159822
19/04/2024 152.50p 155.00p 151.50p 153.50p 131847
18/04/2024 153.00p 155.50p 152.50p 155.00p 126032
17/04/2024 154.00p 155.00p 151.47p 153.00p 218507
16/04/2024 153.00p 155.00p 151.50p 152.50p 148124
15/04/2024 157.50p 157.50p 154.25p 154.25p 152596
12/04/2024 156.00p 157.50p 155.00p 156.50p 197563
11/04/2024 154.50p 157.00p 154.00p 154.50p 350440
10/04/2024 155.50p 158.50p 153.88p 155.50p 273698
09/04/2024 155.00p 157.00p 153.88p 154.50p 327097
08/04/2024 154.00p 157.00p 153.50p 154.50p 405528
05/04/2024 154.00p 156.13p 153.00p 154.50p 392834
04/04/2024 155.50p 157.00p 155.50p 156.25p 304055
03/04/2024 155.50p 158.00p 155.00p 157.50p 199919
02/04/2024 157.00p 160.00p 156.00p 157.00p 317020
28/03/2024 156.00p 158.00p 155.50p 157.00p 203494
27/03/2024 154.50p 156.00p 150.50p 155.50p 164069
26/03/2024 154.50p 156.00p 154.00p 155.75p 87146
25/03/2024 156.00p 156.50p 150.50p 154.50p 295198
22/03/2024 156.50p 156.50p 154.38p 156.00p 447340
21/03/2024 152.50p 155.50p 152.50p 155.00p 318605
20/03/2024 151.50p 153.50p 151.50p 152.50p 235328
19/03/2024 151.50p 153.50p 150.63p 153.50p 220890
18/03/2024 152.50p 153.00p 151.42p 153.00p 342092
15/03/2024 153.00p 155.00p 150.50p 150.50p 548737
14/03/2024 154.00p 155.50p 153.00p 153.00p 151587
13/03/2024 155.00p 155.55p 153.00p 153.00p 107332

*Close Price adjusted for both dividends and splits