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
24/09/2015 173.50p 176.22p 171.50p 171.50p 79640
23/09/2015 177.75p 177.75p 176.25p 176.25p 73673
22/09/2015 178.00p 178.18p 176.25p 176.25p 46958
21/09/2015 178.50p 178.92p 177.47p 178.50p 97070
18/09/2015 179.25p 179.93p 177.08p 178.25p 80125
17/09/2015 181.75p 182.50p 180.00p 181.75p 12009
16/09/2015 181.12p 182.50p 179.50p 181.75p 97765
15/09/2015 179.00p 180.50p 177.67p 180.50p 44568
14/09/2015 181.00p 181.00p 178.29p 179.50p 85784
11/09/2015 180.50p 180.81p 180.11p 180.50p 30632
10/09/2015 182.00p 183.34p 180.50p 181.00p 55883
09/09/2015 181.05p 183.50p 179.00p 181.50p 65481
08/09/2015 179.00p 181.00p 179.00p 179.00p 81757
07/09/2015 176.50p 179.01p 176.50p 176.50p 17227
04/09/2015 178.52p 179.50p 176.03p 177.50p 53000
03/09/2015 180.00p 181.25p 178.00p 179.50p 71947
02/09/2015 178.50p 179.00p 176.50p 177.50p 226962
01/09/2015 180.00p 180.00p 178.30p 180.00p 56910
28/08/2015 179.50p 181.00p 179.32p 180.50p 123161
27/08/2015 177.75p 179.67p 177.12p 179.38p 155654
26/08/2015 175.50p 177.80p 174.68p 176.50p 117082
25/08/2015 173.00p 177.97p 170.73p 176.75p 180811
24/08/2015 175.50p 175.75p 165.90p 169.00p 254258
21/08/2015 180.68p 181.17p 179.00p 179.25p 104121
20/08/2015 183.04p 183.04p 182.06p 182.50p 33009
19/08/2015 184.75p 185.10p 182.75p 182.75p 60447
18/08/2015 185.13p 185.30p 184.48p 184.63p 24638
17/08/2015 183.75p 186.00p 183.75p 185.13p 43026
14/08/2015 185.25p 186.12p 184.85p 185.25p 75476
13/08/2015 185.50p 186.81p 185.50p 185.50p 52321
12/08/2015 185.50p 187.30p 184.00p 185.50p 139671
11/08/2015 188.50p 188.56p 187.75p 187.75p 184475
10/08/2015 188.00p 189.50p 187.25p 189.50p 92460
07/08/2015 187.50p 189.02p 186.45p 188.00p 85701
06/08/2015 186.00p 187.50p 185.63p 187.50p 38784
05/08/2015 186.25p 186.94p 185.08p 186.25p 41325
04/08/2015 184.75p 187.00p 184.56p 186.25p 67417
03/08/2015 184.25p 186.23p 184.25p 184.75p 67879
31/07/2015 185.95p 186.16p 184.77p 186.00p 30168
30/07/2015 185.50p 186.13p 184.00p 185.50p 119509
29/07/2015 184.50p 186.00p 184.03p 185.50p 34924
28/07/2015 185.00p 186.08p 184.00p 185.50p 233125
27/07/2015 186.25p 186.25p 185.10p 186.25p 27476
24/07/2015 186.75p 186.75p 186.00p 186.37p 59987
23/07/2015 187.00p 187.11p 186.00p 186.75p 92840
22/07/2015 187.50p 188.63p 187.22p 187.50p 67744
21/07/2015 189.31p 189.41p 187.84p 188.63p 58676
20/07/2015 188.00p 189.31p 188.00p 188.37p 61795
17/07/2015 187.00p 189.00p 187.00p 188.75p 38043
16/07/2015 187.25p 188.17p 186.68p 187.87p 39740
15/07/2015 188.00p 188.00p 186.28p 187.25p 36339
14/07/2015 185.40p 187.72p 184.25p 186.75p 45209
13/07/2015 184.25p 187.22p 184.25p 184.25p 43073
10/07/2015 185.00p 185.00p 182.00p 185.00p 35817
09/07/2015 179.32p 183.00p 179.32p 182.00p 25101
08/07/2015 179.00p 180.47p 177.22p 178.75p 67432
07/07/2015 178.00p 181.12p 178.00p 178.00p 59440
06/07/2015 180.51p 182.00p 180.51p 181.12p 37346
03/07/2015 182.25p 183.01p 182.00p 182.00p 31401
02/07/2015 183.25p 183.25p 182.25p 183.25p 66619
01/07/2015 182.50p 184.50p 181.25p 182.00p 240334
30/06/2015 181.00p 182.53p 180.46p 180.50p 87227
29/06/2015 183.00p 184.35p 181.86p 183.50p 43438
26/06/2015 186.25p 187.50p 184.50p 187.50p 106824
25/06/2015 188.25p 188.25p 186.11p 187.25p 23810
24/06/2015 191.50p 191.50p 189.00p 190.25p 50789
23/06/2015 190.12p 191.00p 189.34p 190.25p 32889
22/06/2015 188.75p 191.00p 187.34p 191.00p 109096
19/06/2015 188.50p 188.50p 186.27p 187.75p 73018
18/06/2015 187.50p 188.55p 186.48p 187.75p 26066
17/06/2015 188.00p 189.00p 187.50p 189.00p 41363
16/06/2015 187.50p 188.50p 186.25p 187.63p 161486
15/06/2015 188.00p 189.31p 187.50p 188.00p 74168
12/06/2015 189.25p 190.30p 188.00p 188.00p 26178
11/06/2015 188.75p 191.00p 188.75p 190.63p 26807
10/06/2015 190.00p 191.25p 188.29p 191.25p 68948
09/06/2015 190.00p 190.27p 187.97p 188.75p 55850
08/06/2015 191.25p 191.25p 190.01p 191.25p 69010
05/06/2015 190.25p 191.00p 189.25p 189.25p 71090
04/06/2015 192.25p 193.00p 190.95p 191.13p 77601
03/06/2015 192.00p 193.46p 192.00p 193.38p 59571
02/06/2015 193.00p 193.00p 192.00p 192.00p 134602
01/06/2015 193.00p 195.00p 193.00p 193.00p 56822
29/05/2015 193.75p 194.92p 193.50p 194.00p 77880
28/05/2015 195.25p 195.25p 193.58p 194.88p 92352
27/05/2015 193.50p 194.84p 192.34p 194.62p 77114
26/05/2015 194.50p 194.50p 192.65p 193.12p 83814
22/05/2015 193.25p 194.98p 193.25p 193.25p 73965
21/05/2015 193.50p 195.25p 193.32p 194.75p 104255
20/05/2015 191.25p 192.38p 190.42p 192.38p 60977
19/05/2015 190.00p 191.00p 189.67p 191.00p 32965
18/05/2015 189.75p 190.03p 188.37p 190.00p 52925
15/05/2015 188.75p 190.00p 187.94p 190.00p 67276
14/05/2015 187.00p 188.50p 186.06p 188.50p 106981
13/05/2015 185.75p 187.50p 184.75p 187.00p 97189
12/05/2015 184.50p 186.32p 183.25p 184.00p 59072
11/05/2015 182.50p 187.50p 182.50p 187.50p 102658
08/05/2015 182.50p 185.00p 180.74p 185.00p 169487
07/05/2015 180.25p 181.75p 177.90p 178.50p 208408
06/05/2015 183.75p 183.75p 180.50p 180.75p 111703
05/05/2015 184.25p 184.25p 181.53p 181.75p 134465
01/05/2015 181.75p 181.75p 181.00p 181.25p 45727
30/04/2015 181.50p 183.00p 181.00p 183.00p 66062
29/04/2015 183.25p 184.25p 181.27p 181.50p 79836
28/04/2015 185.50p 186.75p 183.00p 183.00p 91529
27/04/2015 185.25p 187.00p 184.83p 187.00p 107977
24/04/2015 187.00p 187.00p 185.51p 185.75p 34816
23/04/2015 185.95p 186.25p 185.25p 186.25p 55252
22/04/2015 187.25p 187.25p 185.50p 185.50p 70483
21/04/2015 188.50p 188.50p 186.00p 188.25p 86392
20/04/2015 186.50p 187.35p 186.00p 187.00p 74119
17/04/2015 188.25p 188.74p 186.25p 186.50p 95762
16/04/2015 188.50p 189.61p 188.00p 188.00p 77221
15/04/2015 187.50p 189.61p 187.50p 188.25p 56827
14/04/2015 187.50p 189.50p 186.85p 189.25p 139151
13/04/2015 187.50p 189.25p 187.00p 189.25p 113628
10/04/2015 188.00p 189.25p 187.00p 187.00p 132594
09/04/2015 187.16p 190.00p 187.06p 187.63p 58147
08/04/2015 190.00p 190.75p 189.16p 190.00p 70959
07/04/2015 188.17p 189.75p 187.52p 189.75p 84395
02/04/2015 186.50p 187.87p 186.50p 186.50p 130880
01/04/2015 188.25p 188.25p 186.66p 187.00p 90431
31/03/2015 187.25p 188.00p 186.75p 187.00p 94165
30/03/2015 187.75p 187.75p 186.76p 187.00p 137602
27/03/2015 187.75p 188.87p 187.00p 187.50p 94815
26/03/2015 189.00p 189.25p 187.50p 187.50p 95571
25/03/2015 190.87p 191.75p 189.52p 190.13p 127322
24/03/2015 190.50p 191.16p 189.22p 190.00p 126040
23/03/2015 191.50p 191.75p 189.25p 190.37p 77343
20/03/2015 189.00p 191.00p 188.75p 188.75p 138851
19/03/2015 188.50p 190.00p 188.25p 190.00p 81501
18/03/2015 189.00p 189.00p 187.56p 189.00p 61227
17/03/2015 187.25p 188.00p 185.89p 188.00p 115593
16/03/2015 185.75p 187.00p 184.93p 187.00p 95052
13/03/2015 185.50p 185.50p 184.47p 185.50p 57702
12/03/2015 185.50p 185.64p 183.25p 183.25p 106383
11/03/2015 184.75p 185.75p 184.00p 185.75p 112904
10/03/2015 184.00p 186.42p 183.00p 184.50p 210822
09/03/2015 184.75p 186.25p 184.75p 186.25p 50395
06/03/2015 185.00p 186.93p 185.00p 185.00p 60975
05/03/2015 186.25p 187.00p 185.72p 187.00p 35176
04/03/2015 186.23p 186.36p 184.50p 185.63p 84895
03/03/2015 186.25p 186.71p 185.25p 185.25p 90445
02/03/2015 185.50p 187.14p 185.50p 185.50p 95688
27/02/2015 186.50p 186.75p 184.50p 186.75p 77500
26/02/2015 186.50p 186.83p 184.75p 186.75p 89469
25/02/2015 186.25p 186.46p 185.30p 186.25p 62364
24/02/2015 184.00p 185.78p 184.00p 184.00p 87302
23/02/2015 185.00p 185.77p 184.00p 184.88p 54751
20/02/2015 185.50p 187.25p 184.30p 186.25p 135245
19/02/2015 183.87p 185.02p 183.87p 184.75p 21394
18/02/2015 184.70p 185.20p 183.47p 184.25p 28996
17/02/2015 184.00p 185.25p 183.50p 184.75p 60022
16/02/2015 185.00p 186.00p 185.00p 185.50p 76244
13/02/2015 185.25p 186.00p 184.88p 186.00p 42485
12/02/2015 185.25p 185.25p 184.15p 185.00p 66576
11/02/2015 185.00p 185.58p 184.00p 184.75p 74088
10/02/2015 184.00p 185.70p 183.75p 183.75p 262765
09/02/2015 184.75p 186.00p 184.61p 185.63p 52648
06/02/2015 187.25p 187.25p 185.22p 187.00p 87364
05/02/2015 185.25p 187.00p 184.67p 186.25p 76058
04/02/2015 186.00p 186.93p 186.00p 186.00p 55047
03/02/2015 185.00p 187.00p 183.28p 186.37p 87899
02/02/2015 184.50p 184.50p 182.50p 183.38p 74220
30/01/2015 184.50p 184.50p 183.21p 183.25p 77950
29/01/2015 183.00p 184.12p 182.20p 183.38p 45672
28/01/2015 184.25p 184.25p 183.30p 184.00p 51150
27/01/2015 182.25p 184.00p 182.25p 184.00p 36160
26/01/2015 183.50p 184.50p 182.24p 183.12p 82905
23/01/2015 184.00p 185.00p 183.40p 184.50p 82233
22/01/2015 182.00p 182.00p 180.35p 181.00p 120532
21/01/2015 181.00p 181.50p 179.52p 181.00p 76900
20/01/2015 180.00p 180.00p 178.25p 179.75p 90343
19/01/2015 177.25p 178.81p 175.77p 178.25p 62363
16/01/2015 175.00p 175.75p 173.47p 175.75p 97708
15/01/2015 174.00p 175.46p 172.40p 174.00p 86571
14/01/2015 174.00p 175.26p 173.40p 174.00p 63882
13/01/2015 174.00p 177.50p 174.00p 176.00p 104335
12/01/2015 174.93p 175.54p 173.85p 175.00p 69553
09/01/2015 177.00p 177.00p 175.00p 175.50p 104864
08/01/2015 173.98p 176.50p 173.00p 176.50p 96294
07/01/2015 173.50p 174.27p 172.77p 173.00p 72016
06/01/2015 173.50p 173.80p 171.25p 172.25p 190242
05/01/2015 175.50p 175.98p 173.75p 174.37p 86102
02/01/2015 176.25p 177.60p 175.65p 176.25p 52726
31/12/2014 176.22p 177.90p 176.00p 177.87p 28956
30/12/2014 177.50p 177.98p 176.00p 176.00p 76563
29/12/2014 178.00p 179.14p 177.00p 177.00p 44481
24/12/2014 180.62p 180.62p 179.50p 180.50p 36366
23/12/2014 179.50p 180.82p 179.46p 179.50p 42173
22/12/2014 179.50p 180.50p 178.89p 179.50p 36848
19/12/2014 177.00p 178.25p 177.00p 177.50p 81180
18/12/2014 173.50p 176.00p 173.50p 174.00p 74719
17/12/2014 170.00p 173.50p 170.00p 173.50p 55042
16/12/2014 171.75p 172.00p 169.75p 171.00p 150645
15/12/2014 173.00p 174.50p 169.50p 169.50p 109258
12/12/2014 175.00p 175.67p 173.00p 173.00p 145817
11/12/2014 177.50p 178.25p 176.36p 177.63p 131862
10/12/2014 177.25p 179.50p 177.25p 178.50p 96775
09/12/2014 178.25p 179.25p 177.25p 177.25p 101595

*Close Price adjusted for both dividends and splits