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
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
18/10/2017 193.75p 193.27p 190.67p 192.38p 49087
17/10/2017 193.75p 193.75p 190.50p 190.50p 39965
16/10/2017 190.50p 193.50p 190.50p 193.25p 77927
13/10/2017 193.00p 194.00p 192.25p 192.25p 22552
12/10/2017 193.00p 194.00p 193.00p 194.00p 1426
11/10/2017 192.00p 192.62p 191.50p 192.62p 32807
10/10/2017 193.50p 193.50p 192.88p 192.88p 93
09/10/2017 192.75p 193.00p 191.38p 191.38p 272
06/10/2017 193.00p 193.00p 193.00p 193.00p 1
05/10/2017 192.75p 193.00p 192.00p 192.00p 550
04/10/2017 192.25p 192.25p 191.50p 192.25p 21920
03/10/2017 190.00p 192.50p 189.00p 191.25p 72245
02/10/2017 190.00p 190.00p 188.25p 190.00p 4143
29/09/2017 189.25p 189.25p 187.75p 187.75p 53893
28/09/2017 189.00p 189.00p 187.25p 187.25p 31438
27/09/2017 190.00p 190.00p 188.50p 188.50p 8640
26/09/2017 188.00p 189.75p 189.00p 189.00p 57184
25/09/2017 188.00p 189.75p 188.00p 189.75p 1506
22/09/2017 191.25p 191.50p 187.75p 191.50p 60531
21/09/2017 190.75p 191.25p 189.00p 191.25p 17144
20/09/2017 192.75p 192.75p 192.75p 192.75p 1
19/09/2017 192.75p 192.75p 192.50p 192.75p 9101
18/09/2017 190.00p 192.75p 190.00p 192.75p 28136
15/09/2017 193.50p 193.50p 188.75p 188.75p 33073
14/09/2017 196.00p 196.00p 191.00p 191.00p 26211
13/09/2017 194.25p 195.00p 193.50p 194.00p 46985
12/09/2017 195.50p 195.50p 193.25p 193.50p 32785
11/09/2017 195.00p 195.50p 195.00p 195.50p 1127
08/09/2017 193.00p 194.00p 193.00p 193.50p 7652
07/09/2017 192.00p 192.00p 192.00p 192.00p 251
06/09/2017 193.50p 193.50p 191.00p 191.00p 144
05/09/2017 195.00p 195.75p 192.00p 193.25p 7112
04/09/2017 194.75p 195.50p 191.50p 195.50p 8527
01/09/2017 194.75p 195.00p 192.00p 193.50p 51836
31/08/2017 194.25p 194.25p 191.00p 194.00p 19010
30/08/2017 193.00p 193.75p 192.00p 192.00p 11529
29/08/2017 192.50p 192.50p 189.00p 190.75p 9165
25/08/2017 191.00p 194.00p 191.00p 192.25p 1786
24/08/2017 189.75p 194.00p 189.75p 192.50p 10740
23/08/2017 189.00p 191.13p 189.00p 191.13p 2
22/08/2017 192.00p 190.88p 190.75p 190.88p 43073
21/08/2017 192.00p 191.00p 190.75p 190.75p 113785
18/08/2017 192.00p 192.00p 189.00p 191.00p 33501
17/08/2017 194.75p 194.75p 191.25p 191.25p 34613
16/08/2017 191.00p 194.00p 191.00p 192.00p 5076
15/08/2017 190.00p 190.25p 190.00p 190.00p 8271
14/08/2017 188.75p 192.50p 188.75p 189.50p 33424
11/08/2017 191.25p 191.50p 190.25p 191.50p 21162
10/08/2017 189.50p 189.50p 189.50p 189.50p 38
09/08/2017 190.75p 193.00p 190.75p 193.00p 22541
08/08/2017 192.50p 195.50p 192.50p 194.12p 17499
07/08/2017 196.00p 196.00p 192.50p 192.50p 10295
04/08/2017 191.00p 193.00p 191.00p 192.50p 32518
03/08/2017 191.00p 191.00p 191.00p 191.00p 102
02/08/2017 191.00p 190.75p 190.50p 190.50p 80972
01/08/2017 191.00p 191.50p 190.75p 190.75p 68402
31/07/2017 191.00p 191.50p 189.00p 191.50p 6764
28/07/2017 192.25p 192.25p 188.00p 188.00p 41151
27/07/2017 189.75p 190.00p 189.75p 190.00p 5722
26/07/2017 190.25p 190.25p 190.00p 190.00p 2700
25/07/2017 192.50p 193.00p 189.50p 191.25p 3408
24/07/2017 191.00p 192.00p 189.00p 192.00p 30783
21/07/2017 191.00p 191.00p 190.00p 190.00p 16516
20/07/2017 192.00p 192.00p 191.25p 191.25p 4536
19/07/2017 191.75p 191.75p 190.00p 190.00p 22002
18/07/2017 190.75p 190.75p 188.50p 188.50p 7947
17/07/2017 191.00p 191.00p 189.25p 189.75p 1037
14/07/2017 189.50p 190.50p 189.00p 189.75p 56139
13/07/2017 190.00p 190.00p 188.75p 190.00p 11072
12/07/2017 187.00p 190.00p 187.00p 189.00p 36756
11/07/2017 189.00p 189.00p 185.50p 186.75p 5553
10/07/2017 184.50p 186.87p 185.25p 186.87p 63530
07/07/2017 184.50p 185.25p 184.50p 185.25p 58
06/07/2017 187.25p 187.25p 185.00p 185.50p 11770
05/07/2017 187.50p 188.50p 187.25p 187.75p 7605
04/07/2017 187.50p 190.00p 187.50p 188.00p 10022
03/07/2017 188.75p 193.00p 187.00p 187.00p 175098
30/06/2017 193.50p 193.50p 192.00p 192.00p 125604
29/06/2017 193.50p 193.50p 190.88p 190.88p 212
28/06/2017 192.50p 192.50p 190.00p 190.00p 1922
27/06/2017 191.00p 192.50p 189.75p 191.25p 45279
26/06/2017 192.00p 193.12p 192.00p 193.12p 931
23/06/2017 193.00p 195.50p 193.00p 195.50p 446
22/06/2017 195.25p 196.00p 193.25p 196.00p 1744
21/06/2017 195.25p 195.25p 195.25p 195.25p 451
20/06/2017 195.75p 198.75p 195.75p 198.75p 53
19/06/2017 194.00p 198.00p 194.00p 195.25p 5020
16/06/2017 194.75p 195.25p 192.75p 192.75p 42886
15/06/2017 194.00p 194.50p 190.25p 194.50p 117630
14/06/2017 195.50p 195.50p 193.00p 194.00p 82764
13/06/2017 196.00p 196.00p 191.95p 194.75p 88772
12/06/2017 193.50p 195.50p 191.00p 193.50p 83823
09/06/2017 195.75p 195.75p 191.74p 195.25p 53517
08/06/2017 196.50p 196.50p 193.00p 194.25p 81091
07/06/2017 195.00p 196.75p 194.00p 195.50p 105659
06/06/2017 196.00p 197.50p 195.00p 197.50p 71405
05/06/2017 198.00p 199.50p 196.00p 198.50p 67339
02/06/2017 198.00p 201.00p 197.50p 197.50p 133022
01/06/2017 197.75p 201.25p 197.22p 201.25p 140972
31/05/2017 201.25p 201.25p 197.38p 201.25p 30946
30/05/2017 200.75p 200.75p 197.04p 198.87p 49154
26/05/2017 201.50p 201.50p 197.29p 199.63p 13850
25/05/2017 200.00p 200.00p 197.00p 198.75p 21414
24/05/2017 196.25p 199.00p 196.00p 197.00p 127700
23/05/2017 197.00p 199.00p 196.78p 199.00p 68434
22/05/2017 196.75p 199.50p 196.54p 198.50p 47184
19/05/2017 196.00p 199.00p 194.25p 199.00p 112360
18/05/2017 195.25p 198.00p 193.25p 194.00p 74541
17/05/2017 197.00p 198.06p 196.00p 196.75p 117121
16/05/2017 198.00p 198.22p 196.88p 197.00p 88497
15/05/2017 195.50p 196.56p 195.00p 196.00p 83892
12/05/2017 193.75p 197.00p 193.50p 195.62p 75411
11/05/2017 194.50p 195.58p 193.50p 195.00p 154235
10/05/2017 195.00p 195.29p 193.94p 194.75p 66516
09/05/2017 194.10p 194.56p 193.00p 193.88p 79995
08/05/2017 192.00p 194.75p 192.00p 194.50p 88019
05/05/2017 192.25p 194.25p 191.25p 194.25p 49031
04/05/2017 193.00p 194.25p 191.25p 191.50p 92091
03/05/2017 191.00p 193.00p 191.00p 192.00p 139636
02/05/2017 190.75p 192.90p 190.74p 192.25p 74089
28/04/2017 190.50p 190.50p 188.90p 190.50p 72513
27/04/2017 189.00p 190.88p 188.50p 188.50p 101923
26/04/2017 192.12p 192.12p 191.00p 191.75p 41142

*Close Price adjusted for both dividends and splits