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
24/02/2014 179.00p 179.75p 176.91p 179.75p 102031
21/02/2014 178.50p 179.00p 176.00p 176.00p 66846
20/02/2014 176.00p 178.00p 175.75p 178.00p 61413
19/02/2014 177.25p 177.75p 176.16p 177.75p 49999
18/02/2014 175.25p 177.48p 174.00p 177.25p 18643
17/02/2014 177.00p 177.00p 174.00p 174.00p 68006
14/02/2014 175.00p 175.16p 172.50p 175.00p 60639
13/02/2014 175.00p 175.00p 172.50p 172.50p 71861
12/02/2014 175.00p 176.00p 174.11p 176.00p 76313
11/02/2014 173.75p 174.50p 171.00p 173.25p 72924
10/02/2014 171.50p 172.25p 171.00p 171.00p 271740
07/02/2014 172.00p 172.50p 171.50p 171.50p 43802
06/02/2014 171.00p 172.15p 170.51p 171.50p 463725
05/02/2014 171.75p 172.00p 169.00p 172.00p 57117
04/02/2014 170.00p 173.00p 168.50p 169.00p 90181
03/02/2014 172.25p 173.00p 170.75p 173.00p 81952
31/01/2014 172.75p 173.00p 170.25p 171.00p 75249
30/01/2014 173.00p 173.00p 170.60p 173.00p 47066
29/01/2014 174.75p 175.20p 170.18p 172.00p 69748
28/01/2014 171.50p 174.25p 170.50p 174.25p 60018
27/01/2014 171.50p 173.00p 169.50p 171.00p 119662
24/01/2014 172.50p 175.21p 172.50p 172.50p 343617
23/01/2014 176.00p 176.50p 174.50p 174.50p 73092
22/01/2014 176.25p 177.47p 175.06p 176.50p 118871
21/01/2014 174.50p 176.72p 174.50p 174.50p 9550
20/01/2014 176.50p 176.78p 174.50p 175.75p 49446
17/01/2014 174.50p 176.89p 174.50p 174.50p 81904
16/01/2014 174.50p 176.91p 174.00p 174.00p 58803
15/01/2014 175.00p 176.50p 172.00p 176.50p 84579
14/01/2014 172.00p 176.00p 172.00p 172.00p 146410
13/01/2014 173.00p 176.00p 173.00p 176.00p 92228
10/01/2014 173.25p 174.33p 173.25p 173.50p 30136
09/01/2014 172.65p 174.30p 172.00p 173.63p 61900
08/01/2014 173.50p 174.63p 172.00p 172.00p 49954
07/01/2014 173.25p 175.50p 173.25p 174.25p 87819
06/01/2014 173.25p 175.04p 172.75p 172.75p 43101
03/01/2014 173.50p 175.71p 172.75p 172.75p 76991
02/01/2014 173.00p 175.22p 172.75p 172.75p 48406
31/12/2013 172.75p 175.20p 172.75p 172.75p 19177
30/12/2013 171.25p 174.31p 171.25p 173.63p 37043
27/12/2013 174.00p 174.00p 172.25p 173.00p 374085
24/12/2013 174.00p 174.00p 172.10p 174.00p 231521
23/12/2013 171.25p 173.50p 171.00p 173.50p 86256
20/12/2013 172.75p 172.75p 171.00p 171.00p 89611
19/12/2013 172.00p 172.75p 169.00p 172.75p 53811
18/12/2013 170.50p 170.50p 169.00p 169.00p 56708
17/12/2013 171.00p 172.00p 170.50p 170.50p 50498
16/12/2013 171.50p 172.00p 170.00p 172.00p 68269
13/12/2013 170.50p 171.30p 170.00p 170.50p 45152
12/12/2013 170.00p 171.24p 170.00p 171.00p 57227
11/12/2013 170.25p 172.00p 170.25p 170.25p 121915
10/12/2013 171.25p 172.00p 170.00p 172.00p 67378
09/12/2013 171.75p 171.80p 170.00p 170.00p 52972
06/12/2013 169.75p 171.75p 169.75p 169.75p 171209
05/12/2013 170.50p 171.49p 170.00p 170.00p 108226
04/12/2013 172.50p 173.00p 170.50p 170.50p 198333
03/12/2013 172.25p 173.38p 172.00p 172.00p 98592
02/12/2013 173.50p 174.00p 172.50p 172.50p 93351
29/11/2013 173.50p 175.50p 173.50p 173.50p 91045
28/11/2013 174.00p 175.00p 173.50p 174.75p 82176
27/11/2013 176.00p 176.00p 173.50p 173.50p 106218
26/11/2013 173.50p 174.35p 173.50p 173.50p 46923
25/11/2013 174.75p 175.00p 173.50p 173.50p 93762
22/11/2013 173.50p 174.15p 173.50p 173.50p 16790
21/11/2013 173.50p 175.00p 173.00p 173.50p 36028
20/11/2013 173.25p 174.15p 172.75p 173.00p 26253
19/11/2013 174.75p 175.50p 173.00p 175.50p 32808
18/11/2013 174.00p 174.50p 173.51p 174.50p 27851
15/11/2013 174.00p 174.75p 173.74p 174.75p 66962
14/11/2013 175.00p 175.00p 172.50p 175.00p 40649
13/11/2013 173.00p 174.25p 172.50p 172.50p 66403
12/11/2013 174.25p 175.75p 173.00p 173.00p 55322
11/11/2013 175.45p 175.75p 173.75p 175.75p 42716
08/11/2013 173.50p 175.00p 171.66p 175.00p 85783
07/11/2013 175.25p 176.75p 173.00p 173.00p 96113
06/11/2013 175.25p 178.00p 175.00p 175.00p 61605
05/11/2013 177.00p 178.00p 176.11p 178.00p 48668
04/11/2013 175.75p 178.00p 175.75p 178.00p 72866
01/11/2013 175.75p 177.48p 175.00p 176.25p 89014
31/10/2013 177.50p 177.62p 175.00p 175.00p 42849
30/10/2013 175.25p 178.39p 175.00p 178.00p 260283
29/10/2013 174.60p 175.00p 173.52p 175.00p 39046
28/10/2013 173.74p 175.00p 172.69p 175.00p 83361
25/10/2013 173.00p 174.00p 172.00p 174.00p 88387
24/10/2013 172.50p 173.00p 171.00p 172.00p 114540
23/10/2013 171.50p 171.89p 170.00p 171.00p 97285
22/10/2013 171.00p 172.00p 169.10p 172.00p 109727
21/10/2013 170.25p 170.75p 168.25p 170.75p 58493
18/10/2013 169.50p 170.75p 167.74p 170.75p 58185
17/10/2013 168.00p 168.00p 166.25p 168.00p 130657
16/10/2013 167.50p 168.00p 165.75p 168.00p 89892
15/10/2013 166.75p 167.14p 166.00p 166.38p 119633
14/10/2013 166.00p 166.25p 164.50p 164.50p 73532
11/10/2013 165.00p 166.75p 163.12p 164.00p 68982
10/10/2013 162.50p 164.50p 162.50p 164.50p 51790
09/10/2013 162.50p 163.49p 162.00p 162.50p 80668
08/10/2013 163.00p 164.50p 162.00p 162.00p 87557
07/10/2013 165.00p 165.00p 163.25p 164.00p 67932
04/10/2013 163.75p 164.85p 162.50p 163.50p 110261
03/10/2013 163.00p 165.00p 162.50p 162.50p 78098
02/10/2013 162.75p 165.20p 162.35p 162.50p 37302
01/10/2013 163.50p 165.50p 163.10p 163.50p 74646
30/09/2013 166.00p 166.00p 163.25p 163.25p 123358
27/09/2013 167.75p 168.00p 166.00p 166.00p 83423
26/09/2013 168.00p 168.75p 167.00p 167.00p 94417
25/09/2013 168.00p 168.75p 168.00p 168.50p 65193
24/09/2013 171.50p 171.50p 169.00p 171.50p 28300
23/09/2013 170.25p 171.74p 169.00p 169.00p 53221
20/09/2013 170.25p 173.25p 170.00p 172.00p 40743
19/09/2013 172.75p 173.00p 170.25p 170.25p 130771
18/09/2013 168.50p 172.00p 168.50p 168.50p 158800
17/09/2013 172.00p 172.50p 170.00p 170.88p 92192
16/09/2013 170.75p 172.50p 169.75p 172.50p 141658
13/09/2013 170.50p 171.00p 168.00p 168.00p 49616
12/09/2013 171.00p 171.00p 168.00p 168.00p 54311
11/09/2013 171.00p 171.00p 168.35p 171.00p 85160
10/09/2013 167.85p 171.00p 166.50p 171.00p 110060
09/09/2013 169.50p 169.50p 166.50p 166.50p 73496
06/09/2013 169.00p 169.50p 166.56p 169.00p 40234
05/09/2013 167.00p 168.75p 166.50p 167.75p 89380
04/09/2013 165.00p 168.00p 165.00p 165.00p 48319
03/09/2013 166.50p 168.00p 165.90p 168.00p 141203
02/09/2013 166.00p 167.00p 164.75p 166.50p 73825
30/08/2013 165.50p 165.75p 164.01p 164.75p 70916
29/08/2013 164.50p 165.97p 163.78p 164.50p 28701
28/08/2013 163.00p 164.78p 163.00p 164.50p 86768
27/08/2013 163.75p 166.30p 163.75p 163.75p 36496
23/08/2013 167.00p 167.00p 165.00p 166.00p 200831
22/08/2013 164.75p 166.00p 164.75p 165.00p 48510
21/08/2013 166.00p 167.00p 164.75p 167.00p 92000
20/08/2013 164.75p 166.79p 164.00p 164.75p 75240
19/08/2013 165.50p 167.62p 165.50p 166.75p 76118
16/08/2013 165.50p 167.62p 165.50p 167.62p 57155
15/08/2013 170.50p 170.50p 165.50p 168.25p 67705
14/08/2013 167.75p 170.24p 167.50p 169.00p 51899
13/08/2013 167.75p 170.49p 167.50p 169.25p 51235
12/08/2013 167.50p 170.20p 167.50p 168.62p 48547
09/08/2013 166.75p 169.73p 166.75p 168.62p 58910
08/08/2013 164.50p 168.02p 164.50p 167.12p 74146
07/08/2013 166.50p 168.80p 164.75p 165.50p 69050
06/08/2013 166.50p 169.50p 166.50p 167.50p 56633
05/08/2013 166.50p 169.50p 166.50p 167.25p 62292
02/08/2013 167.00p 168.75p 165.75p 167.75p 137580
01/08/2013 165.50p 169.00p 165.25p 167.62p 76999
31/07/2013 164.50p 166.00p 164.25p 165.37p 323250
30/07/2013 165.25p 166.49p 164.50p 164.75p 76421
29/07/2013 165.11p 165.11p 164.15p 164.75p 49871
26/07/2013 164.50p 165.98p 164.50p 164.75p 80102
25/07/2013 165.50p 168.09p 163.00p 165.00p 93733
24/07/2013 166.50p 169.00p 165.50p 165.50p 48122
23/07/2013 167.50p 169.18p 166.50p 167.25p 112829
22/07/2013 168.69p 169.44p 167.50p 168.50p 54054
19/07/2013 169.00p 169.00p 167.75p 168.12p 55048
18/07/2013 168.75p 170.24p 168.25p 169.00p 60532
17/07/2013 169.00p 170.24p 168.25p 169.00p 50609
16/07/2013 170.74p 171.00p 169.00p 170.00p 53055
15/07/2013 171.00p 171.24p 169.51p 171.00p 72836
12/07/2013 170.01p 171.25p 169.50p 170.00p 69879
11/07/2013 171.00p 171.25p 169.50p 169.50p 56632
10/07/2013 167.11p 169.50p 167.11p 169.50p 43347
09/07/2013 165.00p 169.00p 165.00p 166.00p 89611
08/07/2013 168.00p 168.00p 164.75p 165.00p 29371
05/07/2013 164.50p 166.31p 164.50p 165.00p 70131
04/07/2013 159.50p 165.99p 159.50p 164.75p 58892
03/07/2013 159.50p 160.25p 158.00p 158.00p 39415
02/07/2013 159.50p 162.00p 159.50p 160.25p 118951
01/07/2013 160.00p 160.00p 158.33p 159.75p 35011
28/06/2013 158.00p 159.00p 157.57p 159.00p 63340
27/06/2013 159.50p 159.50p 157.13p 159.50p 70197
26/06/2013 158.00p 159.00p 156.00p 157.88p 103431
25/06/2013 159.00p 159.00p 158.00p 158.00p 55053
24/06/2013 161.25p 161.25p 155.50p 155.50p 119761
21/06/2013 162.00p 163.00p 158.25p 158.25p 126617
20/06/2013 163.75p 167.00p 159.50p 160.50p 137818
19/06/2013 166.50p 167.00p 165.00p 167.00p 85720
18/06/2013 164.50p 167.00p 164.01p 166.25p 102540
17/06/2013 165.00p 165.75p 163.51p 165.00p 133216
14/06/2013 163.75p 164.50p 160.00p 161.50p 104457
13/06/2013 159.50p 162.50p 158.50p 160.00p 102362
12/06/2013 162.00p 162.50p 160.00p 160.00p 54231
11/06/2013 161.50p 163.00p 160.75p 161.25p 107981
10/06/2013 161.50p 162.99p 158.00p 162.00p 121078
07/06/2013 158.00p 160.89p 157.50p 158.00p 100805
06/06/2013 162.50p 162.50p 157.25p 158.00p 192482
05/06/2013 164.00p 165.50p 162.50p 162.50p 54765
04/06/2013 165.50p 165.50p 163.75p 165.50p 51401
03/06/2013 164.50p 168.25p 163.00p 163.75p 143126
31/05/2013 167.00p 169.50p 165.25p 168.25p 182367
30/05/2013 168.00p 169.50p 167.47p 169.50p 52966
29/05/2013 168.00p 169.50p 167.25p 167.75p 111920
28/05/2013 168.00p 169.25p 165.50p 169.00p 132622
24/05/2013 167.00p 167.75p 165.13p 165.50p 140959
23/05/2013 166.50p 167.40p 164.25p 166.25p 139203
22/05/2013 169.25p 169.90p 168.62p 169.25p 56333
21/05/2013 168.50p 169.18p 168.00p 169.00p 197156
20/05/2013 168.50p 169.00p 167.50p 168.75p 93245
17/05/2013 167.89p 168.09p 167.00p 167.75p 42675
16/05/2013 168.50p 168.50p 166.00p 167.50p 74951
15/05/2013 166.75p 167.00p 166.00p 166.50p 88280
14/05/2013 167.00p 168.00p 166.00p 167.50p 68046

*Close Price adjusted for both dividends and splits