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
23/12/2016 183.50p 183.50p 181.25p 182.25p 39469
22/12/2016 183.50p 183.50p 181.04p 183.00p 27714
21/12/2016 183.00p 184.00p 181.22p 181.50p 75919
20/12/2016 183.00p 183.00p 179.25p 180.00p 81923
19/12/2016 183.00p 183.00p 179.25p 180.00p 68612
16/12/2016 181.00p 181.00p 178.50p 178.75p 45065
15/12/2016 182.50p 182.50p 178.25p 179.75p 82973
14/12/2016 185.00p 185.00p 181.00p 182.25p 9345
13/12/2016 183.00p 183.50p 180.30p 183.00p 50909
12/12/2016 182.00p 183.00p 179.25p 180.50p 53321
09/12/2016 182.00p 182.00p 179.04p 180.38p 38804
08/12/2016 181.75p 182.00p 178.00p 178.75p 64027
07/12/2016 177.00p 178.85p 176.41p 177.50p 72145
06/12/2016 178.50p 178.79p 175.00p 175.00p 108424
05/12/2016 176.00p 178.00p 173.97p 174.75p 69772
02/12/2016 173.50p 175.85p 173.50p 174.00p 76771
01/12/2016 174.00p 177.12p 174.00p 174.00p 38339
30/11/2016 175.75p 177.37p 175.75p 175.75p 49330
29/11/2016 177.00p 178.00p 174.50p 177.00p 79339
28/11/2016 178.75p 178.75p 177.00p 177.00p 34734
25/11/2016 177.00p 179.08p 177.00p 178.38p 24537
24/11/2016 177.00p 179.21p 177.00p 179.00p 32743
23/11/2016 181.00p 181.00p 177.91p 178.75p 54816
22/11/2016 178.00p 179.62p 177.78p 178.00p 69288
21/11/2016 177.00p 178.00p 176.00p 176.00p 82213
18/11/2016 178.00p 179.06p 178.00p 178.00p 17054
17/11/2016 179.25p 179.25p 177.00p 177.00p 48612
16/11/2016 179.00p 179.00p 176.00p 176.00p 63726
15/11/2016 176.25p 179.25p 175.61p 177.50p 187283
14/11/2016 175.50p 178.45p 175.50p 175.50p 43063
11/11/2016 175.50p 178.38p 175.00p 175.00p 48012
10/11/2016 182.00p 182.04p 176.00p 176.00p 79476
09/11/2016 170.00p 180.11p 169.58p 177.00p 127396
08/11/2016 177.25p 178.87p 176.50p 176.50p 93756
07/11/2016 177.00p 180.00p 177.00p 177.00p 133142
04/11/2016 177.00p 177.85p 174.98p 176.50p 103990
03/11/2016 181.50p 181.50p 177.00p 177.00p 52207
02/11/2016 179.50p 182.75p 177.00p 178.75p 103879
01/11/2016 181.00p 183.25p 179.82p 181.25p 71717
31/10/2016 183.50p 183.50p 181.00p 183.50p 47993
28/10/2016 183.00p 184.50p 180.68p 182.75p 51950
27/10/2016 184.25p 184.25p 180.56p 181.00p 44675
26/10/2016 185.25p 185.25p 179.56p 181.00p 41513
25/10/2016 183.00p 185.50p 183.00p 183.00p 14913
24/10/2016 186.00p 187.03p 183.00p 183.00p 40111
21/10/2016 183.50p 185.37p 183.39p 184.25p 70858
20/10/2016 182.50p 186.50p 181.55p 186.50p 29691
19/10/2016 183.00p 187.00p 181.50p 187.00p 56623
18/10/2016 183.00p 187.50p 183.00p 183.00p 27978
17/10/2016 182.00p 185.00p 180.75p 180.75p 36947
14/10/2016 183.00p 185.00p 182.79p 184.12p 42117
13/10/2016 182.50p 185.00p 181.00p 182.25p 86158
12/10/2016 186.00p 187.26p 182.50p 185.75p 76436
11/10/2016 186.00p 189.75p 186.00p 189.75p 69815
10/10/2016 187.00p 189.75p 185.35p 189.75p 63501
07/10/2016 189.00p 189.00p 184.75p 188.50p 18458
06/10/2016 187.50p 187.50p 184.25p 184.25p 55312
05/10/2016 187.00p 188.75p 186.00p 186.00p 147313
04/10/2016 190.00p 193.00p 182.75p 182.75p 193038
03/10/2016 187.75p 190.00p 184.75p 189.50p 110046
30/09/2016 184.00p 186.00p 183.00p 186.00p 54518
29/09/2016 187.50p 187.50p 185.94p 187.13p 51220
28/09/2016 184.50p 185.64p 182.50p 185.50p 37089
27/09/2016 182.50p 186.50p 182.00p 184.50p 152011
26/09/2016 184.00p 187.40p 182.50p 182.50p 166062
23/09/2016 187.50p 187.50p 183.00p 183.00p 79457
22/09/2016 188.00p 188.00p 184.75p 185.00p 68534
21/09/2016 190.50p 190.50p 186.50p 186.50p 24373
20/09/2016 187.00p 190.00p 184.53p 189.00p 306002
19/09/2016 189.00p 189.30p 184.00p 187.00p 65321
16/09/2016 185.50p 195.25p 184.00p 195.25p 165798
15/09/2016 184.50p 185.75p 183.62p 185.75p 51254
14/09/2016 187.41p 187.41p 184.85p 185.75p 134654
13/09/2016 186.25p 189.21p 183.50p 183.50p 83916
12/09/2016 187.00p 188.00p 183.72p 185.00p 98572
09/09/2016 192.00p 192.00p 187.50p 188.00p 60531
08/09/2016 188.00p 192.45p 188.00p 190.00p 47660
07/09/2016 190.00p 191.00p 187.52p 191.00p 57031
06/09/2016 188.80p 191.51p 188.35p 188.50p 38169
05/09/2016 190.25p 191.80p 188.00p 188.00p 63837
02/09/2016 189.00p 190.25p 184.10p 186.00p 59328
01/09/2016 184.00p 187.78p 182.00p 182.00p 14438
31/08/2016 185.00p 187.25p 184.00p 184.00p 40862
30/08/2016 183.40p 187.00p 183.20p 183.62p 146958
26/08/2016 185.50p 185.50p 183.55p 185.50p 22883
25/08/2016 184.00p 184.00p 182.00p 182.00p 43785
24/08/2016 185.00p 185.74p 183.70p 184.12p 74053
23/08/2016 184.50p 186.80p 182.92p 186.00p 80659
22/08/2016 184.50p 184.81p 183.08p 184.50p 35404
19/08/2016 182.00p 185.56p 182.00p 183.88p 42584
18/08/2016 184.75p 185.59p 182.93p 184.12p 72753
17/08/2016 185.00p 185.56p 182.25p 183.50p 83912
16/08/2016 182.25p 185.59p 182.25p 182.25p 45391
15/08/2016 182.25p 186.05p 181.51p 182.25p 124063
12/08/2016 180.25p 184.71p 180.00p 180.50p 121462
11/08/2016 180.50p 182.90p 180.25p 180.25p 73557
10/08/2016 184.25p 184.25p 179.30p 184.25p 68827
09/08/2016 179.25p 183.85p 179.25p 179.25p 56982
08/08/2016 178.00p 184.00p 178.00p 179.25p 92704
05/08/2016 178.00p 183.75p 178.00p 178.25p 64489
04/08/2016 180.00p 184.00p 177.64p 184.00p 82331
03/08/2016 178.00p 179.75p 177.11p 179.50p 42225
02/08/2016 177.00p 181.15p 177.00p 178.00p 99424
01/08/2016 180.00p 183.00p 177.00p 179.38p 65451
29/07/2016 181.50p 181.50p 177.25p 181.50p 55173
28/07/2016 178.00p 181.00p 178.00p 181.00p 53079
27/07/2016 176.75p 180.12p 176.75p 178.25p 43214
26/07/2016 180.00p 180.00p 176.00p 176.50p 48407
25/07/2016 180.50p 181.00p 175.50p 180.00p 67979
22/07/2016 181.00p 181.00p 174.21p 180.50p 51959
21/07/2016 180.50p 180.50p 175.50p 180.50p 44243
20/07/2016 179.75p 180.00p 174.35p 177.63p 130819
19/07/2016 178.00p 178.47p 174.00p 178.00p 65066
18/07/2016 176.50p 178.00p 172.25p 178.00p 73021
15/07/2016 173.00p 175.83p 170.00p 174.00p 50387
14/07/2016 177.00p 177.30p 172.53p 174.00p 57329
13/07/2016 175.00p 176.50p 171.50p 176.50p 53624
12/07/2016 175.00p 176.01p 171.75p 175.00p 57175
11/07/2016 169.00p 173.90p 165.78p 169.00p 82933
08/07/2016 168.50p 168.50p 165.00p 165.00p 37565
07/07/2016 164.50p 169.52p 164.50p 164.50p 72051
06/07/2016 166.50p 169.24p 164.50p 164.50p 115021
05/07/2016 165.50p 168.45p 165.50p 165.50p 89307
04/07/2016 171.00p 172.68p 166.00p 171.00p 55114
01/07/2016 168.00p 172.75p 167.50p 168.25p 64199
30/06/2016 170.50p 171.07p 166.75p 167.50p 96858
29/06/2016 169.25p 169.82p 165.25p 165.25p 91057
28/06/2016 165.00p 168.62p 163.00p 164.00p 178084
27/06/2016 164.00p 169.28p 159.50p 159.50p 83219
24/06/2016 160.00p 170.00p 156.62p 167.75p 192650
23/06/2016 173.75p 176.50p 173.75p 176.00p 110404
22/06/2016 171.50p 176.00p 171.50p 174.75p 104148
21/06/2016 168.50p 173.50p 168.50p 173.50p 92065
20/06/2016 167.75p 172.75p 167.75p 169.75p 63907
17/06/2016 166.25p 167.50p 164.87p 167.50p 93981
16/06/2016 163.50p 166.06p 163.50p 163.50p 45656
15/06/2016 169.50p 169.50p 166.27p 166.50p 105218
14/06/2016 170.00p 170.99p 165.00p 165.00p 132762
13/06/2016 172.50p 172.50p 170.00p 170.00p 123539
10/06/2016 175.50p 176.53p 172.00p 173.00p 135916
09/06/2016 176.50p 177.90p 175.50p 176.25p 62455
08/06/2016 179.00p 179.00p 177.15p 179.00p 61334
07/06/2016 177.00p 179.67p 176.50p 177.75p 66625
06/06/2016 177.50p 178.00p 175.75p 175.75p 111474
03/06/2016 174.50p 176.87p 174.13p 174.13p 53195
02/06/2016 178.00p 178.00p 174.00p 174.00p 56646
01/06/2016 175.25p 177.23p 175.25p 175.25p 32295
31/05/2016 178.00p 178.00p 176.40p 178.00p 72247
27/05/2016 177.00p 177.00p 175.00p 175.00p 32605
26/05/2016 175.00p 176.80p 175.00p 175.00p 40598
25/05/2016 176.00p 177.00p 175.03p 177.00p 43917
24/05/2016 174.00p 176.00p 173.00p 173.50p 72079
23/05/2016 172.65p 175.25p 172.65p 173.63p 97020
20/05/2016 175.50p 175.50p 172.00p 175.50p 73109
19/05/2016 171.00p 173.42p 171.00p 172.00p 31549
18/05/2016 175.00p 175.00p 172.66p 173.25p 52803
17/05/2016 172.00p 175.07p 171.00p 173.00p 52672
16/05/2016 173.50p 174.68p 172.24p 173.00p 67834
13/05/2016 175.00p 175.75p 172.00p 175.50p 94121
12/05/2016 175.00p 175.47p 172.65p 175.00p 52843
11/05/2016 175.00p 175.00p 173.00p 174.50p 53399
10/05/2016 174.50p 175.72p 172.04p 174.50p 115631
09/05/2016 175.00p 175.22p 173.47p 174.25p 77045
06/05/2016 173.50p 173.50p 171.50p 172.50p 109841
05/05/2016 174.00p 174.00p 172.02p 173.50p 82101
04/05/2016 173.50p 174.11p 172.17p 172.75p 106471
03/05/2016 175.00p 176.19p 173.33p 174.50p 114024
29/04/2016 175.50p 176.25p 174.12p 175.00p 62837
28/04/2016 173.00p 175.50p 172.75p 174.00p 52451
27/04/2016 175.00p 177.50p 173.87p 177.50p 44858
26/04/2016 176.00p 176.25p 173.75p 173.75p 202036
25/04/2016 175.00p 176.70p 172.85p 175.00p 61796
22/04/2016 176.05p 176.97p 174.00p 175.63p 104515
21/04/2016 173.75p 176.98p 173.75p 174.00p 108431
20/04/2016 176.25p 177.03p 174.74p 177.00p 116578
19/04/2016 175.20p 176.25p 173.37p 175.37p 86651
18/04/2016 173.50p 174.50p 172.90p 173.37p 76454
15/04/2016 176.50p 176.73p 174.55p 175.50p 150196
14/04/2016 176.75p 176.75p 173.25p 176.00p 95350
13/04/2016 174.50p 176.50p 173.25p 176.50p 187338
12/04/2016 173.75p 174.00p 171.95p 174.00p 130623
11/04/2016 173.25p 173.75p 172.00p 173.75p 136738
08/04/2016 171.75p 173.25p 170.00p 173.25p 169589
07/04/2016 171.00p 172.00p 169.00p 171.75p 81658
06/04/2016 171.75p 172.50p 167.89p 172.50p 163452
05/04/2016 169.25p 169.25p 167.00p 168.12p 104110
04/04/2016 167.50p 171.25p 167.50p 169.25p 133509
01/04/2016 169.00p 171.00p 167.25p 168.50p 154888
31/03/2016 170.75p 172.30p 169.00p 169.75p 182295
30/03/2016 171.00p 174.25p 170.75p 171.00p 157906
29/03/2016 173.00p 173.00p 171.53p 173.00p 81896
24/03/2016 171.00p 171.91p 170.24p 170.50p 86344
23/03/2016 171.00p 174.25p 171.00p 172.63p 67555
22/03/2016 174.00p 174.00p 172.00p 174.00p 52462
21/03/2016 174.50p 174.50p 171.00p 174.50p 106563
18/03/2016 172.00p 178.50p 169.77p 178.50p 167745
17/03/2016 172.00p 172.00p 169.33p 172.00p 99170
16/03/2016 168.29p 170.12p 168.25p 170.12p 58545
15/03/2016 168.50p 169.75p 168.00p 169.75p 89354
14/03/2016 169.50p 172.50p 168.00p 168.00p 83226

*Close Price adjusted for both dividends and splits