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
10/10/2011 116.50p 119.00p 116.50p 119.00p 26868
07/10/2011 116.00p 118.50p 115.00p 116.00p 20785
06/10/2011 114.50p 116.62p 114.50p 116.62p 8034
05/10/2011 112.76p 114.89p 112.76p 114.50p 10770
04/10/2011 115.00p 115.00p 111.00p 112.00p 44682
03/10/2011 113.00p 116.00p 112.75p 116.00p 46424
30/09/2011 117.25p 117.25p 115.50p 115.50p 19751
29/09/2011 117.50p 119.50p 116.75p 119.50p 57134
28/09/2011 119.00p 119.00p 115.49p 117.00p 30966
27/09/2011 118.00p 121.00p 115.75p 119.50p 85345
26/09/2011 112.00p 112.50p 112.00p 112.50p 950
23/09/2011 114.00p 114.98p 111.75p 113.25p 38139
22/09/2011 116.00p 116.00p 111.75p 112.50p 67595
21/09/2011 118.75p 118.75p 117.00p 117.00p 7676
20/09/2011 118.00p 119.50p 117.25p 119.50p 35169
19/09/2011 120.00p 120.00p 118.25p 119.00p 40231
16/09/2011 121.25p 121.50p 120.50p 121.50p 30935
15/09/2011 120.00p 120.75p 118.25p 120.00p 39677
14/09/2011 117.00p 117.25p 115.90p 117.00p 26751
13/09/2011 115.00p 116.00p 114.75p 116.00p 6098
12/09/2011 115.00p 116.25p 113.50p 115.50p 856
09/09/2011 119.50p 119.75p 116.75p 116.75p 20141
08/09/2011 120.00p 121.00p 118.75p 119.25p 35264
07/09/2011 117.50p 119.50p 117.50p 119.00p 42226
06/09/2011 115.50p 117.25p 115.00p 115.50p 52178
05/09/2011 117.50p 118.25p 115.75p 115.75p 61005
02/09/2011 119.50p 119.50p 118.50p 118.50p 27652
01/09/2011 120.31p 121.00p 119.56p 121.00p 12326
31/08/2011 118.00p 120.00p 118.00p 120.00p 12011
30/08/2011 120.00p 120.00p 118.25p 118.25p 2665
26/08/2011 116.00p 116.25p 116.00p 116.25p 5344
25/08/2011 118.00p 119.75p 117.00p 118.00p 90841
24/08/2011 118.00p 120.00p 117.50p 119.00p 77298
23/08/2011 118.00p 119.51p 118.00p 118.50p 6610
22/08/2011 117.75p 118.50p 117.00p 117.00p 29214
19/08/2011 116.50p 117.75p 113.51p 117.00p 56487
18/08/2011 122.00p 122.00p 116.00p 118.50p 106064
17/08/2011 123.50p 125.00p 122.00p 123.50p 85283
16/08/2011 124.50p 124.50p 122.25p 124.50p 127911
15/08/2011 122.00p 125.00p 122.00p 123.50p 53879
12/08/2011 118.00p 120.25p 118.00p 120.25p 48861
11/08/2011 118.25p 118.50p 114.00p 117.38p 109551
10/08/2011 119.00p 121.50p 115.00p 116.13p 112549
09/08/2011 114.00p 118.00p 113.50p 118.00p 155081
08/08/2011 118.00p 118.50p 114.25p 114.75p 163787
05/08/2011 118.00p 118.75p 115.50p 117.12p 224903
04/08/2011 126.00p 127.50p 122.87p 122.87p 74592
03/08/2011 127.00p 127.75p 125.00p 125.00p 111273
02/08/2011 130.50p 131.50p 127.75p 128.50p 126641
01/08/2011 131.00p 133.00p 129.75p 129.75p 130796
29/07/2011 128.00p 129.75p 127.50p 129.00p 64377
28/07/2011 129.50p 130.00p 128.50p 129.12p 64237
27/07/2011 131.00p 131.25p 129.38p 129.38p 77131
26/07/2011 132.75p 132.75p 131.00p 131.62p 79120
25/07/2011 132.25p 132.25p 131.50p 131.62p 31099
22/07/2011 132.75p 133.00p 131.25p 131.50p 29454
21/07/2011 130.00p 132.00p 130.00p 131.00p 23142
20/07/2011 131.50p 131.50p 130.50p 130.62p 21538
19/07/2011 130.00p 133.00p 128.50p 130.50p 37838
18/07/2011 131.25p 132.75p 129.00p 129.00p 15680
15/07/2011 132.00p 132.83p 131.50p 132.12p 47626
14/07/2011 132.25p 132.50p 131.00p 132.00p 73998
13/07/2011 132.50p 133.25p 131.01p 132.50p 113054
12/07/2011 131.00p 132.50p 131.00p 131.88p 14629
11/07/2011 134.25p 135.44p 134.00p 134.88p 36344
08/07/2011 135.25p 137.00p 135.00p 135.00p 11969
07/07/2011 137.00p 138.00p 136.25p 137.00p 37113
06/07/2011 136.50p 136.50p 135.75p 136.00p 33161
05/07/2011 137.75p 137.75p 136.18p 137.00p 44875
04/07/2011 136.25p 137.25p 136.00p 136.87p 150177
01/07/2011 137.00p 137.71p 136.00p 136.00p 90588
30/06/2011 134.75p 137.00p 134.75p 137.00p 64674
29/06/2011 133.50p 134.25p 132.50p 134.12p 58704
28/06/2011 131.25p 133.25p 131.00p 132.75p 13200
27/06/2011 132.40p 132.40p 131.50p 131.75p 16074
24/06/2011 133.00p 133.75p 131.50p 131.50p 64095
23/06/2011 132.75p 133.50p 131.00p 131.00p 32910
22/06/2011 134.00p 134.00p 132.50p 133.62p 49304
21/06/2011 134.25p 134.90p 133.00p 134.50p 86738
20/06/2011 131.25p 134.00p 130.75p 132.00p 54854
17/06/2011 132.25p 134.00p 131.50p 134.00p 50677
16/06/2011 132.00p 133.50p 131.50p 133.25p 98457
15/06/2011 133.00p 135.50p 132.88p 132.88p 18840
14/06/2011 134.50p 135.64p 134.50p 135.13p 21626
13/06/2011 134.00p 134.00p 133.00p 134.00p 58541
10/06/2011 134.50p 135.50p 132.88p 132.88p 26728
09/06/2011 134.75p 135.25p 133.56p 135.25p 57537
08/06/2011 133.00p 135.65p 133.00p 133.62p 92632
07/06/2011 136.00p 136.00p 134.51p 135.50p 21588
06/06/2011 134.00p 136.00p 133.25p 136.00p 69006
03/06/2011 133.25p 134.90p 133.15p 134.50p 35180
02/06/2011 133.50p 135.65p 133.50p 134.50p 78612
01/06/2011 137.00p 137.00p 135.00p 135.00p 51130
31/05/2011 136.28p 136.28p 136.00p 136.00p 29703
27/05/2011 136.25p 137.00p 136.00p 137.00p 39099
26/05/2011 134.25p 136.00p 133.50p 133.50p 41452
25/05/2011 134.00p 135.25p 132.05p 135.25p 67467
24/05/2011 132.50p 136.00p 132.50p 134.75p 49606
23/05/2011 134.00p 134.60p 132.50p 132.50p 57391
20/05/2011 137.00p 137.00p 135.83p 136.50p 40476
19/05/2011 136.75p 137.25p 134.75p 137.00p 112038
18/05/2011 134.00p 136.25p 134.00p 136.25p 20201
17/05/2011 134.25p 135.90p 134.25p 135.25p 106279
16/05/2011 134.50p 136.00p 134.50p 136.00p 60372
13/05/2011 136.00p 136.00p 135.13p 135.13p 23981
12/05/2011 135.50p 135.50p 133.50p 135.00p 73507
11/05/2011 136.50p 137.00p 134.75p 136.00p 72282
10/05/2011 135.50p 137.00p 133.75p 136.50p 67950
09/05/2011 134.75p 135.00p 134.00p 134.12p 27783
06/05/2011 132.50p 134.00p 131.90p 133.88p 85222
05/05/2011 131.75p 132.90p 131.50p 132.38p 83626
04/05/2011 134.00p 134.90p 131.25p 131.88p 125252
03/05/2011 134.00p 135.00p 131.50p 135.00p 28195
28/04/2011 133.65p 133.65p 131.50p 132.12p 16789
27/04/2011 133.50p 133.90p 132.25p 132.25p 44456
26/04/2011 130.50p 133.50p 130.50p 132.25p 84232
21/04/2011 132.50p 132.50p 130.80p 131.62p 30909
20/04/2011 130.00p 134.00p 129.11p 133.00p 81650
19/04/2011 128.25p 129.65p 128.15p 129.00p 65910
18/04/2011 129.00p 129.90p 127.75p 127.87p 117717
15/04/2011 129.75p 130.00p 128.50p 130.00p 60511
14/04/2011 127.75p 130.00p 127.75p 130.00p 61260
13/04/2011 128.00p 129.65p 128.00p 129.00p 76573
12/04/2011 127.50p 128.40p 127.00p 127.00p 22429
11/04/2011 127.75p 130.00p 127.37p 129.00p 48824
08/04/2011 127.75p 129.10p 127.35p 128.50p 109280
07/04/2011 127.50p 128.00p 126.60p 128.00p 89328
06/04/2011 127.00p 127.40p 125.50p 127.25p 38929
05/04/2011 127.50p 128.75p 126.25p 126.87p 69019
04/04/2011 126.75p 128.59p 126.00p 127.50p 114661
01/04/2011 127.50p 127.75p 127.00p 127.50p 38238
31/03/2011 126.75p 128.29p 126.25p 127.00p 77146
30/03/2011 126.75p 128.14p 126.75p 126.75p 31755
29/03/2011 126.00p 126.75p 125.50p 126.25p 31634
28/03/2011 125.84p 128.00p 125.17p 128.00p 15516
25/03/2011 126.00p 128.00p 125.00p 126.37p 34850
24/03/2011 125.00p 127.00p 124.00p 124.00p 60274
23/03/2011 122.50p 125.00p 122.00p 125.00p 61748
22/03/2011 123.25p 124.90p 121.00p 121.00p 87097
21/03/2011 124.00p 125.00p 122.00p 122.00p 107264
18/03/2011 122.25p 123.50p 120.50p 122.00p 86075
17/03/2011 121.75p 125.00p 120.00p 122.00p 101376
16/03/2011 122.50p 123.25p 120.00p 120.38p 218579
15/03/2011 122.00p 123.00p 119.50p 122.13p 149118
14/03/2011 124.50p 125.14p 123.37p 123.37p 70369
11/03/2011 123.25p 125.25p 122.85p 124.25p 128531
10/03/2011 127.00p 128.00p 125.25p 127.00p 33680
09/03/2011 129.00p 129.75p 127.50p 128.00p 45497
08/03/2011 129.75p 131.90p 127.50p 128.50p 67321
07/03/2011 130.00p 132.00p 129.50p 130.62p 65191
04/03/2011 133.00p 133.00p 130.00p 131.00p 78293
03/03/2011 129.00p 133.00p 129.00p 131.50p 90446
02/03/2011 127.50p 129.90p 127.00p 129.50p 50256
01/03/2011 130.50p 130.50p 128.75p 128.75p 19594
28/02/2011 131.00p 131.00p 129.75p 129.88p 30377
25/02/2011 132.00p 132.00p 129.50p 131.00p 78315
24/02/2011 130.75p 131.00p 128.00p 131.00p 39509
23/02/2011 130.00p 131.00p 129.25p 129.25p 55100
22/02/2011 128.00p 130.00p 127.25p 129.50p 74929
21/02/2011 133.00p 133.00p 129.50p 129.50p 23563
18/02/2011 131.00p 132.00p 129.51p 131.50p 96933
17/02/2011 131.00p 131.00p 128.01p 129.75p 33535
16/02/2011 130.00p 130.99p 130.00p 130.50p 17169
15/02/2011 130.49p 130.50p 130.50p 130.50p 30700
14/02/2011 129.00p 130.50p 127.00p 130.50p 69653
11/02/2011 127.75p 130.00p 127.75p 130.00p 38193
10/02/2011 127.50p 128.00p 125.61p 126.75p 67500
09/02/2011 128.00p 128.90p 127.75p 128.00p 22066
08/02/2011 130.00p 130.00p 127.75p 128.25p 35600
07/02/2011 127.75p 131.00p 126.81p 128.50p 69438
04/02/2011 127.00p 128.00p 125.63p 127.50p 91840
03/02/2011 124.25p 127.39p 124.00p 125.50p 38435
02/02/2011 128.00p 128.00p 124.50p 126.50p 67330
01/02/2011 125.00p 126.99p 124.00p 126.00p 72992
31/01/2011 122.50p 125.00p 122.50p 125.00p 70344
28/01/2011 124.00p 126.50p 123.43p 124.75p 48183
27/01/2011 125.00p 126.89p 125.00p 126.00p 12048
26/01/2011 126.50p 127.25p 124.50p 126.50p 56623
25/01/2011 125.50p 125.75p 123.75p 125.00p 194842
24/01/2011 125.50p 126.00p 125.50p 126.00p 210554
21/01/2011 126.00p 126.00p 124.75p 124.75p 45895
20/01/2011 125.00p 126.50p 124.10p 125.00p 17059
19/01/2011 128.25p 128.25p 126.00p 126.00p 61267
18/01/2011 128.00p 128.00p 126.02p 127.75p 25866
17/01/2011 126.50p 127.59p 125.33p 127.00p 88534
14/01/2011 128.50p 130.25p 125.75p 127.00p 95806
13/01/2011 129.50p 130.25p 129.00p 129.25p 131223
12/01/2011 130.00p 130.00p 128.50p 129.75p 38237
11/01/2011 128.00p 129.75p 127.25p 129.00p 93103
10/01/2011 126.75p 127.90p 126.50p 127.00p 123862
07/01/2011 127.00p 128.50p 127.00p 128.00p 46550
06/01/2011 127.00p 130.00p 127.00p 127.00p 30642
05/01/2011 128.25p 129.00p 127.00p 129.00p 78000
04/01/2011 129.00p 129.00p 125.50p 127.75p 68896
31/12/2010 124.00p 126.50p 123.00p 124.75p 8655
30/12/2010 124.00p 125.00p 124.00p 124.25p 24846
29/12/2010 124.00p 126.42p 123.00p 124.50p 59126
24/12/2010 124.75p 125.50p 124.50p 125.50p 29076
23/12/2010 124.50p 127.00p 124.00p 124.75p 74937
22/12/2010 125.50p 127.00p 125.00p 125.50p 13664

*Close Price adjusted for both dividends and splits