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
08/12/2014 184.25p 184.50p 181.75p 181.75p 25116
05/12/2014 182.25p 182.85p 181.50p 181.50p 46972
04/12/2014 181.25p 181.84p 179.76p 181.62p 74758
03/12/2014 180.72p 182.06p 180.50p 181.62p 80549
02/12/2014 181.50p 182.50p 180.22p 182.50p 260580
01/12/2014 181.00p 182.00p 179.00p 180.00p 55350
28/11/2014 180.50p 182.00p 179.50p 182.00p 34759
27/11/2014 180.25p 180.75p 178.50p 180.50p 99932
26/11/2014 180.50p 180.50p 178.61p 180.50p 92770
25/11/2014 180.75p 181.00p 179.98p 180.50p 33026
24/11/2014 181.75p 181.75p 179.69p 181.00p 95207
21/11/2014 179.00p 181.00p 178.00p 181.00p 52681
20/11/2014 179.25p 179.30p 177.00p 178.75p 41411
19/11/2014 178.75p 179.50p 177.97p 179.50p 68808
18/11/2014 178.25p 179.00p 176.50p 179.00p 109814
17/11/2014 177.25p 178.25p 175.58p 178.25p 89946
14/11/2014 177.00p 177.50p 175.50p 177.50p 62345
13/11/2014 177.00p 177.00p 175.50p 176.75p 74336
12/11/2014 175.00p 176.50p 175.00p 175.50p 81905
11/11/2014 176.00p 176.75p 174.65p 175.75p 63250
10/11/2014 176.00p 176.00p 172.00p 176.00p 97138
07/11/2014 172.00p 174.48p 172.00p 172.00p 84689
06/11/2014 173.25p 174.75p 172.00p 172.00p 122698
05/11/2014 174.50p 174.78p 172.87p 173.87p 50582
04/11/2014 171.00p 173.58p 171.00p 171.00p 67985
03/11/2014 172.75p 174.81p 172.75p 173.00p 96661
31/10/2014 174.00p 175.03p 172.75p 174.00p 100928
30/10/2014 171.80p 172.33p 170.25p 171.75p 48713
29/10/2014 172.00p 172.00p 169.85p 170.25p 76452
28/10/2014 171.00p 171.00p 169.25p 170.62p 68605
27/10/2014 169.50p 170.08p 168.47p 169.25p 36859
24/10/2014 168.00p 168.58p 168.00p 168.00p 44077
23/10/2014 168.00p 169.51p 166.60p 168.00p 105038
22/10/2014 168.00p 170.01p 166.86p 168.00p 79657
21/10/2014 164.25p 167.56p 164.25p 166.50p 55510
20/10/2014 164.50p 166.39p 164.50p 164.50p 93186
17/10/2014 164.75p 165.00p 162.25p 164.00p 72047
16/10/2014 161.25p 163.90p 156.50p 160.50p 166718
15/10/2014 164.50p 165.36p 159.44p 160.00p 82169
14/10/2014 162.50p 165.00p 161.50p 164.50p 164447
13/10/2014 163.50p 164.61p 162.00p 162.00p 123119
10/10/2014 168.00p 168.00p 165.00p 165.00p 109044
09/10/2014 169.00p 170.50p 168.50p 168.50p 55273
08/10/2014 169.50p 171.00p 167.00p 167.00p 169259
07/10/2014 173.00p 173.00p 170.00p 170.00p 106862
06/10/2014 172.25p 173.75p 170.50p 171.00p 71688
03/10/2014 171.25p 171.50p 169.91p 170.25p 61694
02/10/2014 172.00p 172.25p 168.75p 168.75p 104928
01/10/2014 173.75p 173.75p 171.50p 171.50p 73443
30/09/2014 172.50p 174.75p 172.41p 173.25p 141470
29/09/2014 173.00p 174.37p 173.00p 173.00p 42918
26/09/2014 173.50p 175.11p 173.00p 173.00p 58332
25/09/2014 174.00p 176.00p 174.00p 174.75p 107273
24/09/2014 176.00p 176.00p 174.71p 176.00p 102391
23/09/2014 179.00p 179.00p 175.75p 176.50p 333015
22/09/2014 178.00p 178.50p 176.00p 176.50p 98401
19/09/2014 180.00p 180.00p 178.00p 178.00p 76821
18/09/2014 174.00p 176.75p 174.00p 176.00p 20048
17/09/2014 173.00p 175.00p 173.00p 174.00p 57451
16/09/2014 174.00p 175.20p 172.00p 175.00p 202828
15/09/2014 177.50p 177.50p 175.47p 177.50p 36672
12/09/2014 177.50p 177.75p 175.50p 177.75p 31290
11/09/2014 177.00p 177.00p 175.44p 177.00p 52261
10/09/2014 176.75p 178.20p 176.39p 177.00p 50026
09/09/2014 178.00p 179.50p 176.25p 179.00p 74254
08/09/2014 179.00p 179.25p 177.00p 178.00p 33556
05/09/2014 180.00p 180.00p 178.50p 179.00p 26007
04/09/2014 178.75p 180.25p 178.50p 178.50p 55967
03/09/2014 178.75p 179.25p 177.93p 179.00p 82248
02/09/2014 177.50p 179.00p 177.43p 178.50p 41526
01/09/2014 179.00p 179.00p 177.20p 179.00p 51235
29/08/2014 179.00p 179.00p 178.00p 179.00p 38577
28/08/2014 180.00p 180.00p 178.00p 178.00p 54346
27/08/2014 178.25p 179.32p 177.87p 178.00p 54959
26/08/2014 176.75p 178.89p 175.25p 177.50p 59265
22/08/2014 174.50p 176.25p 174.50p 174.50p 75914
21/08/2014 174.75p 176.25p 174.50p 176.25p 63544
20/08/2014 175.75p 176.00p 174.25p 176.00p 75919
19/08/2014 175.75p 176.00p 174.07p 176.00p 127568
18/08/2014 173.75p 175.00p 173.75p 175.00p 54876
15/08/2014 175.00p 175.00p 173.42p 175.00p 68858
14/08/2014 172.25p 174.39p 172.25p 174.25p 43284
13/08/2014 172.75p 173.30p 172.00p 172.00p 50910
12/08/2014 172.00p 174.00p 172.00p 172.00p 50950
11/08/2014 172.00p 174.00p 172.00p 174.00p 47648
08/08/2014 171.00p 172.25p 170.62p 171.25p 131587
07/08/2014 172.50p 172.50p 171.00p 171.00p 66367
06/08/2014 173.00p 174.00p 171.00p 171.00p 71656
05/08/2014 174.75p 174.75p 173.50p 174.00p 82536
04/08/2014 174.50p 175.00p 173.50p 173.50p 127832
01/08/2014 174.25p 176.50p 173.05p 173.50p 89577
31/07/2014 176.50p 177.00p 176.00p 176.50p 77319
30/07/2014 177.00p 177.06p 176.00p 177.00p 43233
29/07/2014 176.75p 177.00p 175.50p 176.00p 146703
28/07/2014 176.75p 177.00p 175.53p 177.00p 117433
25/07/2014 177.00p 177.25p 176.29p 177.00p 51837
24/07/2014 176.25p 177.50p 175.72p 176.00p 40817
23/07/2014 177.50p 177.75p 176.07p 177.50p 74434
22/07/2014 174.00p 177.50p 174.00p 177.50p 221015
21/07/2014 175.00p 175.70p 173.50p 174.50p 31078
18/07/2014 174.00p 174.50p 173.53p 173.75p 52924
17/07/2014 174.50p 176.50p 174.50p 174.50p 49595
16/07/2014 176.25p 176.50p 174.77p 176.50p 53967
15/07/2014 176.50p 176.50p 175.25p 176.50p 30827
14/07/2014 174.75p 176.13p 173.25p 175.25p 67758
11/07/2014 172.75p 174.14p 172.50p 173.25p 43369
10/07/2014 173.75p 175.35p 172.38p 174.00p 60977
09/07/2014 175.25p 175.25p 174.25p 174.25p 69361
08/07/2014 174.50p 176.36p 174.50p 174.50p 73359
07/07/2014 176.75p 176.75p 175.16p 176.50p 58323
04/07/2014 176.50p 176.75p 176.00p 176.75p 60185
03/07/2014 175.50p 177.00p 174.51p 177.00p 43786
02/07/2014 174.50p 175.50p 174.00p 174.00p 54666
01/07/2014 174.50p 175.50p 173.87p 175.50p 136523
30/06/2014 175.50p 175.50p 173.76p 175.50p 68931
27/06/2014 174.25p 174.50p 172.94p 174.50p 153817
26/06/2014 173.75p 174.25p 173.31p 174.25p 121986
25/06/2014 174.00p 176.75p 173.00p 173.00p 57853
24/06/2014 177.25p 178.50p 176.00p 176.75p 96931
23/06/2014 178.50p 178.50p 176.70p 178.50p 71042
20/06/2014 179.50p 179.50p 176.50p 176.50p 67204
19/06/2014 179.25p 179.50p 178.02p 179.50p 99687
18/06/2014 177.75p 178.57p 177.02p 178.50p 52108
17/06/2014 177.75p 178.75p 177.00p 177.00p 77604
16/06/2014 179.50p 179.50p 177.77p 178.75p 53085
13/06/2014 179.50p 180.50p 178.00p 179.25p 111002
12/06/2014 180.50p 180.75p 178.90p 180.50p 61588
11/06/2014 180.75p 180.75p 178.96p 180.75p 59477
10/06/2014 180.00p 181.00p 178.55p 181.00p 63428
09/06/2014 181.00p 181.00p 178.40p 181.00p 60975
06/06/2014 179.25p 179.50p 177.25p 179.50p 119209
05/06/2014 180.00p 180.00p 177.75p 178.50p 171125
04/06/2014 178.75p 178.75p 177.71p 178.75p 26949
03/06/2014 178.75p 179.00p 178.02p 179.00p 63803
02/06/2014 178.75p 178.75p 177.64p 178.75p 44516
30/05/2014 178.25p 178.25p 176.95p 178.25p 49363
29/05/2014 176.25p 178.25p 176.25p 178.25p 35371
28/05/2014 176.25p 178.25p 176.25p 176.25p 49017
27/05/2014 176.50p 178.25p 174.49p 178.25p 118698
23/05/2014 175.25p 176.25p 174.93p 176.25p 36488
22/05/2014 176.00p 176.25p 175.25p 176.25p 76901
21/05/2014 175.75p 176.00p 174.46p 175.75p 92689
20/05/2014 175.25p 176.00p 175.07p 176.00p 101638
19/05/2014 177.75p 177.75p 175.26p 176.00p 132734
16/05/2014 178.00p 178.00p 175.59p 177.00p 91606
15/05/2014 178.25p 178.25p 175.75p 176.50p 115416
14/05/2014 177.75p 177.95p 176.60p 177.50p 244181
13/05/2014 177.25p 177.61p 176.25p 177.25p 88453
12/05/2014 176.50p 177.50p 176.00p 176.25p 107573
09/05/2014 177.50p 177.50p 176.00p 176.75p 58756
08/05/2014 177.00p 177.50p 176.00p 177.50p 84166
07/05/2014 177.00p 177.00p 175.50p 177.00p 40143
06/05/2014 177.50p 177.50p 175.25p 177.50p 82777
02/05/2014 177.50p 177.50p 175.49p 177.25p 186405
01/05/2014 176.25p 177.50p 175.30p 177.50p 67294
30/04/2014 176.50p 177.00p 174.98p 176.75p 63262
29/04/2014 177.00p 177.00p 175.40p 177.00p 103072
28/04/2014 176.00p 176.00p 174.13p 176.00p 86905
25/04/2014 175.00p 175.50p 173.95p 175.00p 37491
24/04/2014 175.00p 175.50p 173.92p 175.50p 46557
23/04/2014 174.00p 175.00p 173.00p 175.00p 62173
22/04/2014 174.00p 174.00p 171.41p 172.50p 102022
17/04/2014 170.00p 172.29p 170.00p 170.00p 60139
16/04/2014 171.00p 172.35p 171.00p 171.00p 90202
15/04/2014 171.50p 171.50p 168.50p 168.50p 132396
14/04/2014 168.00p 171.84p 168.00p 171.00p 176925
11/04/2014 171.50p 173.00p 169.89p 171.00p 90756
10/04/2014 174.00p 174.49p 172.50p 173.00p 88633
09/04/2014 173.00p 174.00p 172.50p 172.50p 86428
08/04/2014 174.25p 175.49p 173.00p 173.00p 176005
07/04/2014 175.25p 177.00p 174.50p 174.50p 173968
04/04/2014 178.75p 178.75p 176.00p 176.75p 154043
03/04/2014 176.50p 178.75p 176.50p 177.63p 131349
02/04/2014 178.50p 178.50p 176.00p 178.50p 142890
01/04/2014 176.00p 177.25p 175.75p 176.00p 110852
31/03/2014 177.25p 177.25p 175.00p 177.25p 75059
28/03/2014 174.50p 176.52p 174.00p 175.00p 90880
27/03/2014 174.50p 175.44p 174.00p 174.00p 106313
26/03/2014 176.00p 176.25p 174.34p 174.50p 114779
25/03/2014 175.00p 176.00p 174.02p 176.00p 116122
24/03/2014 174.00p 176.00p 173.53p 176.00p 102167
21/03/2014 175.00p 176.24p 174.00p 174.00p 102143
20/03/2014 176.00p 176.75p 174.75p 176.75p 83557
19/03/2014 176.00p 177.78p 176.00p 176.00p 75195
18/03/2014 176.75p 177.50p 174.75p 175.50p 104177
17/03/2014 176.75p 177.00p 174.50p 177.00p 61813
14/03/2014 174.50p 177.50p 174.50p 174.50p 30142
13/03/2014 175.50p 178.00p 175.50p 177.50p 97960
12/03/2014 177.25p 177.50p 174.75p 177.50p 87142
11/03/2014 178.00p 178.70p 176.50p 176.50p 88654
10/03/2014 177.50p 178.00p 175.75p 178.00p 109463
07/03/2014 178.39p 179.50p 177.50p 177.50p 64164
06/03/2014 178.00p 179.50p 178.00p 179.50p 71883
05/03/2014 178.00p 179.50p 178.00p 178.00p 44847
04/03/2014 178.50p 179.50p 175.50p 179.50p 75690
03/03/2014 178.00p 178.38p 175.50p 175.50p 31998
28/02/2014 179.00p 179.25p 177.34p 178.38p 32904
27/02/2014 177.40p 179.00p 177.22p 178.38p 50221
26/02/2014 177.75p 179.97p 177.00p 177.00p 37511
25/02/2014 179.75p 179.75p 177.50p 179.50p 96817

*Close Price adjusted for both dividends and splits