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
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
11/03/2016 168.00p 170.66p 168.00p 168.00p 65607
10/03/2016 168.25p 170.53p 168.25p 168.25p 24875
09/03/2016 168.50p 170.25p 168.50p 168.50p 82531
08/03/2016 168.75p 170.25p 168.72p 170.25p 63376
07/03/2016 169.00p 171.47p 169.00p 169.25p 68016
04/03/2016 172.50p 172.50p 169.35p 169.75p 106769
03/03/2016 172.25p 172.25p 169.00p 169.00p 75083
02/03/2016 169.00p 172.75p 169.00p 169.25p 122841
01/03/2016 169.00p 170.50p 166.84p 168.00p 51643
29/02/2016 167.00p 169.47p 166.00p 168.50p 110352
26/02/2016 165.50p 170.50p 165.50p 168.75p 103224
25/02/2016 164.50p 167.07p 164.50p 164.50p 77273
24/02/2016 165.50p 166.28p 163.50p 163.50p 51480
23/02/2016 167.50p 169.81p 165.50p 166.25p 72072
22/02/2016 170.50p 170.50p 167.50p 169.50p 29547
19/02/2016 170.00p 170.00p 166.50p 168.25p 33522
18/02/2016 170.00p 170.00p 167.80p 168.25p 55526
17/02/2016 166.50p 169.72p 164.73p 166.50p 36199
16/02/2016 167.50p 167.50p 164.73p 164.75p 58713
15/02/2016 166.00p 167.11p 162.67p 164.00p 28940
12/02/2016 160.50p 165.00p 160.39p 160.50p 123581
11/02/2016 160.50p 163.85p 160.11p 161.25p 34092
10/02/2016 166.00p 166.00p 162.75p 164.37p 62949
09/02/2016 162.50p 166.17p 162.28p 162.50p 84614
08/02/2016 169.25p 172.57p 164.38p 165.75p 70499
05/02/2016 171.50p 173.26p 171.50p 172.87p 68959
04/02/2016 173.00p 174.10p 171.80p 173.00p 32340
03/02/2016 173.00p 173.00p 170.00p 170.50p 30583
02/02/2016 170.50p 172.87p 170.50p 172.00p 42281
01/02/2016 175.25p 175.25p 172.50p 172.50p 45273
29/01/2016 174.00p 174.50p 171.50p 171.50p 83332
28/01/2016 169.00p 172.00p 169.00p 169.25p 81120
27/01/2016 165.50p 167.48p 165.50p 166.50p 64186
26/01/2016 163.00p 167.50p 163.00p 165.50p 71137
25/01/2016 168.50p 168.50p 165.75p 165.75p 69637
22/01/2016 165.50p 167.41p 163.25p 165.75p 103041
21/01/2016 160.00p 163.17p 159.83p 161.50p 108840
20/01/2016 163.00p 165.04p 160.00p 160.00p 161422
19/01/2016 169.00p 170.56p 166.50p 166.75p 64467
18/01/2016 167.25p 169.15p 166.75p 166.75p 78414
15/01/2016 170.50p 172.00p 167.52p 168.75p 94886
14/01/2016 172.00p 174.50p 171.00p 172.00p 82762
13/01/2016 173.25p 176.48p 173.25p 173.25p 90156
12/01/2016 172.75p 174.98p 172.00p 172.00p 70413
11/01/2016 171.50p 173.37p 171.50p 171.50p 79807
08/01/2016 175.75p 175.75p 173.00p 173.50p 39454
07/01/2016 173.50p 174.87p 172.00p 173.00p 72176
06/01/2016 175.00p 177.63p 175.00p 175.00p 33170
05/01/2016 178.73p 178.73p 176.80p 177.63p 37295
04/01/2016 177.50p 180.50p 176.76p 177.50p 70579
31/12/2015 181.67p 181.67p 180.20p 180.50p 2708
30/12/2015 181.95p 182.00p 180.45p 180.75p 17552
29/12/2015 182.00p 182.00p 179.25p 182.00p 35256
24/12/2015 180.75p 180.75p 179.25p 179.25p 6503
23/12/2015 179.00p 180.50p 177.33p 177.75p 38855
22/12/2015 177.00p 177.00p 174.78p 177.00p 67006
21/12/2015 177.00p 177.00p 175.50p 176.25p 64368
18/12/2015 176.00p 178.50p 175.00p 178.50p 91216
17/12/2015 177.50p 179.85p 176.00p 176.00p 34451
16/12/2015 175.25p 178.70p 175.25p 176.00p 71940
15/12/2015 174.00p 176.50p 172.33p 175.00p 136053
14/12/2015 173.00p 175.67p 171.50p 171.50p 135481
11/12/2015 178.50p 179.36p 173.00p 174.50p 64870
10/12/2015 180.75p 180.75p 179.52p 180.75p 24472
09/12/2015 180.00p 180.50p 178.52p 179.50p 58259
08/12/2015 178.50p 182.75p 178.50p 179.75p 66906
07/12/2015 182.50p 183.00p 180.48p 182.75p 104316
04/12/2015 182.00p 183.48p 181.00p 181.75p 340108
03/12/2015 185.00p 185.00p 182.25p 182.25p 94082
02/12/2015 184.78p 184.78p 183.00p 184.00p 19270
01/12/2015 183.75p 184.53p 181.50p 184.50p 59855
30/11/2015 183.00p 183.25p 180.94p 183.25p 84088
27/11/2015 180.25p 182.75p 180.00p 181.38p 37851
26/11/2015 180.50p 182.00p 180.00p 180.00p 98498
25/11/2015 180.97p 181.50p 180.50p 181.50p 89205
24/11/2015 181.75p 181.75p 178.72p 180.00p 24366
23/11/2015 181.00p 183.01p 180.00p 180.00p 45112
20/11/2015 182.00p 183.50p 181.50p 181.50p 52307
19/11/2015 182.00p 182.90p 180.00p 182.25p 90542
18/11/2015 180.00p 180.00p 177.25p 180.00p 24642
17/11/2015 178.25p 180.00p 177.00p 180.00p 53411
16/11/2015 176.00p 177.00p 174.49p 175.75p 84757
13/11/2015 177.00p 177.00p 173.00p 173.50p 209763
12/11/2015 180.00p 180.00p 176.00p 176.00p 133662
11/11/2015 180.00p 180.25p 178.65p 180.00p 94169
10/11/2015 180.25p 180.37p 179.22p 180.25p 46624
09/11/2015 180.50p 180.50p 178.00p 180.00p 85037
06/11/2015 179.50p 181.18p 176.00p 177.50p 140760
05/11/2015 180.00p 182.50p 179.25p 182.00p 83475
04/11/2015 181.00p 182.42p 180.44p 181.25p 97621
03/11/2015 179.00p 181.06p 178.00p 180.00p 112197
02/11/2015 180.00p 181.00p 177.00p 181.00p 94544
30/10/2015 181.50p 181.50p 178.50p 181.50p 34364
29/10/2015 178.00p 180.75p 178.00p 178.25p 33835
28/10/2015 179.40p 180.19p 178.00p 179.50p 141300
27/10/2015 178.00p 180.50p 178.00p 178.00p 56209
26/10/2015 180.00p 181.75p 178.00p 178.00p 67451
23/10/2015 181.00p 182.50p 178.50p 182.50p 84694
22/10/2015 178.50p 179.63p 178.15p 179.12p 26433
21/10/2015 179.50p 179.60p 177.90p 178.00p 80094
20/10/2015 177.50p 178.75p 176.00p 176.50p 43360
19/10/2015 179.50p 179.50p 178.13p 179.00p 28554
16/10/2015 177.50p 178.88p 177.25p 177.50p 50709
15/10/2015 175.00p 177.72p 175.00p 177.13p 58797
14/10/2015 174.50p 176.80p 174.50p 175.75p 16948
13/10/2015 177.50p 178.00p 176.00p 178.00p 37682
12/10/2015 178.50p 180.42p 177.00p 178.75p 81034
09/10/2015 179.00p 180.28p 179.00p 180.00p 19951
08/10/2015 177.25p 179.75p 177.25p 178.88p 17580
07/10/2015 180.00p 180.98p 179.03p 179.75p 49908
06/10/2015 179.50p 180.65p 179.48p 179.50p 32101
05/10/2015 179.50p 180.34p 177.29p 179.50p 68675
02/10/2015 174.75p 177.10p 174.75p 175.50p 41712
01/10/2015 176.75p 177.73p 174.75p 174.75p 72035
30/09/2015 172.00p 174.67p 172.00p 172.00p 64980
29/09/2015 171.00p 171.32p 169.78p 170.75p 64324
28/09/2015 174.50p 174.67p 172.00p 172.13p 43389
25/09/2015 174.25p 176.00p 174.25p 175.75p 81558

*Close Price adjusted for both dividends and splits