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
21/11/2018 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
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

*Close Price adjusted for both dividends and splits