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
13/05/2013 167.50p 167.75p 167.25p 167.38p 112853
10/05/2013 165.00p 167.50p 163.75p 167.50p 142685
09/05/2013 163.25p 164.90p 162.00p 163.75p 34150
08/05/2013 164.00p 165.00p 161.50p 163.50p 71858
07/05/2013 161.50p 164.00p 161.50p 162.00p 518824
03/05/2013 162.50p 163.00p 160.50p 160.50p 54901
02/05/2013 161.50p 162.00p 160.36p 162.00p 128291
01/05/2013 160.50p 161.00p 159.00p 161.00p 76136
30/04/2013 160.00p 160.50p 158.75p 160.50p 75676
29/04/2013 158.00p 160.00p 157.51p 159.25p 89880
26/04/2013 158.50p 158.58p 157.18p 158.50p 77879
25/04/2013 159.00p 159.00p 156.50p 157.75p 95610
24/04/2013 158.00p 158.58p 156.44p 157.75p 65090
23/04/2013 156.99p 158.50p 155.68p 158.50p 94184
22/04/2013 157.08p 157.24p 155.25p 156.25p 109863
19/04/2013 156.58p 157.00p 155.01p 157.00p 61492
18/04/2013 154.00p 156.50p 154.00p 155.50p 29210
17/04/2013 155.50p 157.75p 154.50p 155.50p 92061
16/04/2013 153.50p 156.50p 153.50p 155.88p 74106
15/04/2013 155.00p 155.75p 153.61p 154.50p 143591
12/04/2013 156.00p 156.00p 155.11p 155.50p 70853
11/04/2013 155.00p 156.00p 154.00p 155.25p 130343
10/04/2013 155.00p 155.75p 153.00p 155.00p 114388
09/04/2013 156.50p 157.00p 155.38p 155.75p 111821
08/04/2013 155.00p 156.75p 154.50p 155.75p 192652
05/04/2013 155.99p 156.75p 155.75p 156.00p 135711
04/04/2013 157.49p 157.49p 156.24p 156.25p 87493
03/04/2013 157.89p 158.00p 156.25p 157.00p 117531
02/04/2013 157.00p 158.00p 155.71p 157.00p 145934
28/03/2013 156.40p 157.00p 155.36p 156.50p 152818
27/03/2013 157.25p 157.25p 154.75p 155.62p 129733
26/03/2013 156.75p 157.00p 155.25p 156.12p 87437
25/03/2013 155.74p 156.25p 154.00p 154.00p 121472
22/03/2013 154.19p 155.50p 153.75p 155.50p 86250
21/03/2013 153.75p 155.00p 153.50p 153.75p 136183
20/03/2013 153.75p 155.50p 153.50p 154.50p 43504
19/03/2013 153.00p 155.42p 153.00p 154.38p 53628
18/03/2013 153.00p 154.54p 151.87p 153.00p 192060
15/03/2013 155.50p 156.50p 154.00p 154.00p 103870
14/03/2013 155.75p 156.00p 154.70p 156.00p 60588
13/03/2013 155.50p 155.50p 153.25p 155.00p 121191
12/03/2013 154.25p 155.50p 153.75p 155.50p 84669
11/03/2013 154.25p 155.50p 154.25p 155.50p 100412
08/03/2013 155.00p 155.00p 153.45p 154.75p 57750
07/03/2013 153.00p 154.75p 153.00p 154.50p 104246
06/03/2013 153.50p 154.00p 152.50p 153.75p 65574
05/03/2013 153.50p 153.50p 150.81p 153.50p 53871
04/03/2013 150.50p 151.00p 149.50p 151.00p 127039
01/03/2013 151.00p 151.39p 149.50p 149.50p 114001
28/02/2013 150.54p 150.54p 149.44p 149.75p 34250
27/02/2013 149.50p 150.04p 148.75p 150.00p 112483
26/02/2013 150.00p 151.00p 148.01p 148.75p 112602
25/02/2013 150.00p 151.00p 149.50p 150.00p 122754
22/02/2013 148.75p 149.90p 148.00p 148.00p 40747
21/02/2013 148.50p 149.50p 148.06p 149.00p 144224
20/02/2013 148.66p 150.50p 148.66p 149.50p 61609
19/02/2013 147.50p 149.13p 147.50p 149.13p 106682
18/02/2013 147.67p 148.40p 147.67p 148.00p 132413
15/02/2013 147.00p 148.29p 147.00p 148.00p 71082
14/02/2013 148.50p 148.62p 146.28p 147.75p 71098
13/02/2013 147.00p 148.50p 147.00p 148.50p 91287
12/02/2013 146.00p 148.00p 146.00p 148.00p 39848
11/02/2013 146.00p 148.00p 146.00p 148.00p 179931
08/02/2013 145.50p 148.00p 145.50p 148.00p 96670
07/02/2013 145.50p 147.25p 145.50p 146.25p 121163
06/02/2013 146.00p 147.50p 145.50p 146.50p 94583
05/02/2013 145.00p 146.75p 145.00p 146.50p 104797
04/02/2013 147.00p 147.25p 145.00p 146.00p 94063
01/02/2013 145.50p 146.75p 145.50p 146.50p 120072
31/01/2013 146.75p 147.99p 145.00p 146.00p 182481
30/01/2013 147.25p 148.00p 146.50p 146.88p 60343
29/01/2013 147.00p 147.98p 147.00p 147.25p 168209
28/01/2013 146.00p 147.97p 146.00p 147.50p 89565
25/01/2013 145.00p 147.00p 145.00p 146.25p 98866
24/01/2013 144.00p 145.80p 144.00p 145.50p 60859
23/01/2013 144.50p 145.49p 144.50p 145.25p 72774
22/01/2013 144.00p 144.75p 143.31p 144.75p 55436
21/01/2013 143.00p 144.70p 143.00p 144.00p 33332
18/01/2013 142.75p 143.75p 142.75p 143.62p 146245
17/01/2013 142.00p 144.00p 142.00p 143.12p 78817
16/01/2013 142.00p 143.29p 142.00p 142.75p 24833
15/01/2013 142.00p 144.00p 142.00p 142.00p 358237
14/01/2013 142.50p 143.50p 142.00p 143.00p 104874
11/01/2013 142.00p 144.00p 142.00p 144.00p 65240
10/01/2013 142.50p 143.75p 142.00p 143.75p 78101
09/01/2013 143.00p 143.25p 141.50p 143.00p 81710
08/01/2013 141.50p 142.25p 141.50p 141.88p 72002
07/01/2013 141.25p 141.75p 141.24p 141.75p 59335
04/01/2013 140.50p 142.00p 140.50p 142.00p 52779
03/01/2013 140.25p 141.49p 140.00p 141.25p 50287
02/01/2013 139.25p 141.80p 139.25p 141.13p 108045
31/12/2012 138.87p 138.87p 137.65p 138.25p 31144
28/12/2012 139.50p 140.50p 139.50p 139.50p 51736
27/12/2012 140.00p 140.49p 139.75p 140.25p 42246
24/12/2012 140.49p 140.49p 139.00p 140.00p 28797
21/12/2012 140.00p 141.00p 139.00p 139.00p 160082
20/12/2012 141.50p 141.50p 140.50p 140.50p 60293
19/12/2012 141.25p 141.50p 140.15p 141.50p 68389
18/12/2012 143.00p 143.00p 141.47p 142.50p 159168
17/12/2012 142.00p 142.00p 140.50p 140.50p 276666
14/12/2012 141.50p 141.62p 140.88p 141.25p 53562
13/12/2012 139.50p 141.50p 139.50p 141.00p 50683
12/12/2012 140.50p 141.30p 139.66p 140.50p 66272
11/12/2012 140.19p 140.37p 139.50p 139.87p 79362
10/12/2012 140.25p 140.50p 139.25p 140.50p 70744
07/12/2012 139.50p 140.25p 139.50p 140.00p 90529
06/12/2012 140.00p 140.13p 139.25p 139.63p 194284
05/12/2012 139.44p 139.85p 139.44p 139.63p 27633
04/12/2012 139.75p 139.89p 139.00p 139.50p 75707
03/12/2012 140.00p 140.00p 139.00p 139.50p 61282
30/11/2012 138.75p 139.60p 138.75p 139.00p 17802
29/11/2012 137.18p 138.75p 137.18p 138.50p 65276
28/11/2012 137.00p 138.50p 136.50p 138.50p 62681
27/11/2012 137.63p 138.24p 137.18p 137.87p 35809
26/11/2012 137.74p 137.74p 136.75p 137.37p 114147
23/11/2012 137.74p 137.75p 136.75p 137.50p 66624
22/11/2012 137.00p 137.73p 136.25p 137.25p 109318
21/11/2012 136.75p 136.75p 135.20p 136.00p 81636
20/11/2012 134.75p 136.50p 134.75p 136.50p 55148
19/11/2012 135.00p 136.25p 134.76p 136.25p 110844
16/11/2012 134.25p 135.50p 134.00p 135.50p 75629
15/11/2012 135.99p 136.00p 134.75p 136.00p 85276
14/11/2012 136.00p 137.49p 135.08p 135.50p 53542
13/11/2012 136.50p 137.49p 135.70p 137.25p 116644
12/11/2012 136.50p 137.50p 136.43p 137.50p 90585
09/11/2012 137.40p 137.49p 136.50p 137.25p 73212
08/11/2012 137.00p 137.70p 136.50p 137.00p 44858
07/11/2012 138.00p 138.50p 136.50p 137.25p 198418
06/11/2012 137.50p 137.75p 137.00p 137.37p 134388
05/11/2012 136.50p 137.25p 136.50p 137.00p 172527
02/11/2012 137.00p 137.50p 136.25p 137.00p 103431
01/11/2012 136.25p 136.75p 135.25p 136.50p 76183
31/10/2012 136.75p 136.75p 135.75p 136.50p 70639
30/10/2012 136.24p 136.63p 136.00p 136.37p 74514
29/10/2012 135.49p 135.49p 134.75p 135.25p 29051
26/10/2012 135.00p 135.49p 134.55p 135.25p 188444
25/10/2012 136.00p 136.50p 135.12p 136.50p 62616
24/10/2012 135.50p 135.75p 134.75p 135.25p 88716
23/10/2012 136.00p 137.50p 134.50p 135.00p 118199
22/10/2012 137.75p 137.75p 137.00p 137.50p 72775
19/10/2012 137.61p 138.00p 137.50p 137.50p 65689
18/10/2012 138.25p 138.25p 137.50p 138.25p 68230
17/10/2012 137.75p 139.00p 137.30p 138.25p 78151
16/10/2012 136.00p 137.90p 136.00p 137.25p 138128
15/10/2012 136.50p 136.75p 135.50p 135.50p 60996
12/10/2012 135.50p 136.40p 135.50p 136.00p 112597
11/10/2012 136.25p 136.80p 136.01p 136.37p 106538
10/10/2012 136.39p 136.75p 136.39p 136.75p 23316
09/10/2012 137.00p 137.00p 136.00p 137.00p 71999
08/10/2012 137.00p 137.75p 136.00p 137.13p 100671
05/10/2012 137.89p 138.25p 136.61p 137.75p 89897
04/10/2012 137.45p 137.45p 136.11p 137.00p 69301
03/10/2012 138.00p 138.00p 137.00p 137.00p 91075
02/10/2012 138.00p 138.00p 136.25p 138.00p 136217
01/10/2012 139.00p 139.00p 136.11p 137.50p 44812
28/09/2012 138.00p 138.00p 136.75p 136.75p 173835
27/09/2012 136.50p 139.00p 136.50p 136.75p 107764
26/09/2012 137.50p 137.50p 135.87p 135.87p 206463
25/09/2012 139.25p 139.68p 137.50p 139.50p 130849
24/09/2012 138.50p 138.65p 137.25p 138.25p 74922
21/09/2012 138.00p 138.75p 137.00p 137.00p 111743
20/09/2012 139.00p 139.00p 137.00p 138.00p 115143
19/09/2012 139.00p 139.16p 137.50p 137.75p 145574
18/09/2012 139.25p 139.25p 137.25p 139.00p 99244
17/09/2012 140.00p 140.00p 138.25p 139.00p 87133
14/09/2012 139.00p 140.00p 138.65p 139.25p 135829
13/09/2012 137.50p 138.00p 136.00p 138.00p 41905
12/09/2012 135.25p 137.50p 135.25p 137.50p 249573
11/09/2012 136.28p 136.75p 135.75p 136.75p 74869
10/09/2012 136.28p 136.50p 135.51p 136.50p 68677
07/09/2012 136.50p 136.50p 135.51p 135.75p 33875
06/09/2012 135.00p 135.78p 133.76p 135.63p 91394
05/09/2012 135.25p 135.25p 133.76p 134.25p 117318
04/09/2012 136.00p 136.00p 134.25p 134.25p 38073
03/09/2012 136.00p 136.00p 134.25p 135.00p 52992
31/08/2012 133.50p 135.75p 133.50p 135.00p 34455
30/08/2012 134.50p 135.40p 133.71p 134.12p 136711
29/08/2012 134.00p 134.89p 134.00p 134.50p 68280
28/08/2012 134.50p 134.70p 134.50p 134.50p 31819
24/08/2012 135.00p 136.05p 134.50p 134.63p 67596
23/08/2012 136.50p 136.50p 135.37p 135.75p 105770
22/08/2012 135.00p 136.00p 135.00p 135.00p 92486
21/08/2012 135.00p 136.60p 135.00p 136.00p 61361
20/08/2012 136.00p 136.50p 134.75p 134.75p 104470
17/08/2012 135.85p 135.85p 134.86p 135.37p 30095
16/08/2012 135.00p 136.25p 134.77p 135.50p 121089
15/08/2012 134.11p 135.00p 133.95p 135.00p 47873
14/08/2012 135.20p 135.50p 134.11p 135.50p 71437
13/08/2012 135.00p 135.77p 134.60p 134.75p 87789
10/08/2012 133.95p 134.77p 133.95p 134.25p 37048
09/08/2012 134.77p 134.77p 133.95p 134.25p 122024
08/08/2012 134.00p 134.77p 133.51p 134.50p 134258
07/08/2012 133.96p 134.77p 133.75p 133.75p 53424
06/08/2012 133.75p 134.75p 133.50p 134.25p 96265
03/08/2012 132.75p 133.75p 132.10p 133.25p 72961
02/08/2012 133.00p 133.25p 131.62p 131.62p 91361
01/08/2012 132.00p 133.00p 131.69p 132.25p 105257
31/07/2012 132.89p 132.89p 132.00p 132.50p 74166
30/07/2012 132.75p 133.75p 130.51p 133.38p 61028
27/07/2012 131.00p 131.00p 129.25p 130.25p 72173

*Close Price adjusted for both dividends and splits