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
02/02/2024 157.50p 159.00p 156.00p 158.00p 113601
01/02/2024 157.00p 158.50p 157.00p 157.50p 339980
31/01/2024 158.00p 159.00p 157.50p 157.50p 107699
30/01/2024 157.50p 159.00p 157.00p 158.00p 256422
29/01/2024 156.50p 158.50p 154.50p 157.00p 352275
26/01/2024 156.00p 157.50p 155.50p 157.00p 245593
25/01/2024 155.00p 157.12p 155.00p 155.50p 232384
24/01/2024 155.00p 158.00p 154.50p 155.00p 220542
23/01/2024 154.00p 157.00p 154.00p 154.50p 699152
22/01/2024 153.00p 157.50p 152.87p 154.50p 910497
19/01/2024 156.00p 156.50p 153.00p 153.00p 282975
18/01/2024 153.00p 156.50p 153.00p 155.00p 1140673
17/01/2024 154.00p 156.50p 152.41p 153.50p 238929
16/01/2024 157.50p 158.00p 155.79p 156.00p 157460
15/01/2024 156.50p 158.50p 156.50p 157.50p 119509
12/01/2024 157.50p 158.00p 155.57p 156.50p 257429
11/01/2024 157.00p 159.00p 154.86p 155.00p 175929
10/01/2024 157.50p 159.00p 156.15p 157.50p 258917
09/01/2024 157.00p 159.50p 156.00p 156.00p 182447
08/01/2024 157.00p 159.00p 155.83p 156.00p 90422
05/01/2024 158.00p 158.00p 155.50p 155.50p 86969
04/01/2024 156.00p 159.50p 155.00p 157.00p 273939
03/01/2024 157.00p 159.50p 156.20p 158.00p 310826
02/01/2024 156.00p 159.00p 155.50p 157.00p 237857
29/12/2023 155.50p 158.50p 155.50p 156.50p 49018
28/12/2023 155.50p 159.00p 155.50p 155.50p 95076
27/12/2023 156.00p 159.00p 155.00p 158.00p 308882
22/12/2023 155.00p 158.50p 152.42p 155.00p 74006
21/12/2023 154.50p 156.00p 152.50p 154.50p 267537
20/12/2023 154.00p 157.50p 154.00p 154.00p 115468
19/12/2023 156.50p 156.50p 153.39p 153.50p 102791
18/12/2023 154.00p 156.00p 152.50p 152.50p 164097
15/12/2023 153.00p 155.50p 152.32p 155.50p 271490
14/12/2023 155.00p 157.00p 153.00p 153.00p 137806
13/12/2023 152.00p 154.50p 151.00p 151.00p 94333
12/12/2023 153.00p 155.00p 150.00p 151.00p 74951
11/12/2023 152.50p 153.71p 149.52p 151.00p 207088
08/12/2023 153.00p 156.00p 150.00p 153.00p 219950
07/12/2023 153.00p 155.00p 152.20p 152.50p 84499
06/12/2023 158.00p 158.00p 156.03p 157.00p 138329
05/12/2023 156.00p 157.50p 154.54p 157.50p 92494
04/12/2023 156.50p 157.20p 154.82p 155.50p 170750
01/12/2023 155.50p 157.50p 154.46p 157.50p 121916
30/11/2023 153.00p 155.00p 152.61p 153.00p 73933
29/11/2023 153.50p 155.50p 151.65p 155.50p 133184
28/11/2023 154.50p 154.50p 150.52p 153.50p 218007
27/11/2023 153.00p 155.00p 149.02p 154.00p 233074
24/11/2023 151.50p 154.00p 149.79p 154.00p 122435
23/11/2023 152.50p 153.50p 150.28p 153.50p 133380
22/11/2023 149.50p 152.50p 149.00p 151.50p 353052
21/11/2023 152.50p 152.50p 150.00p 152.00p 124399
20/11/2023 152.50p 153.00p 150.21p 151.00p 142662
17/11/2023 151.50p 151.50p 149.86p 151.00p 120402
16/11/2023 151.50p 151.50p 148.50p 151.00p 85358
15/11/2023 149.50p 151.00p 147.50p 151.00p 233512
14/11/2023 146.50p 147.00p 143.07p 146.50p 149196
13/11/2023 143.50p 146.00p 143.06p 146.00p 109722
10/11/2023 143.50p 144.50p 142.00p 142.50p 55574
09/11/2023 144.00p 147.00p 142.00p 144.50p 107530
08/11/2023 144.50p 144.50p 142.00p 143.50p 105058
07/11/2023 145.50p 146.00p 143.00p 144.00p 188499
06/11/2023 146.00p 146.47p 142.50p 145.00p 118315
03/11/2023 145.00p 146.50p 144.33p 145.50p 69660
02/11/2023 144.00p 145.50p 142.45p 145.50p 149093
01/11/2023 139.50p 142.50p 139.00p 142.50p 141883
31/10/2023 143.50p 145.00p 141.00p 141.00p 98262
30/10/2023 143.50p 144.00p 140.92p 141.50p 339398
27/10/2023 143.00p 145.50p 140.10p 141.00p 155840
26/10/2023 141.00p 145.00p 140.00p 142.50p 111594
25/10/2023 143.50p 149.00p 141.73p 145.00p 76080
24/10/2023 139.50p 144.00p 139.50p 144.00p 128548
23/10/2023 143.50p 146.36p 136.00p 140.50p 347410
20/10/2023 147.50p 150.00p 144.35p 148.50p 149999
19/10/2023 147.00p 150.50p 146.05p 147.50p 213841
18/10/2023 150.50p 155.00p 149.50p 153.50p 90268
17/10/2023 150.50p 154.00p 150.02p 152.00p 163190
16/10/2023 153.50p 155.50p 150.00p 150.50p 239604
13/10/2023 153.50p 155.67p 151.50p 153.00p 209725
12/10/2023 153.00p 156.50p 153.35p 155.00p 42578
11/10/2023 153.00p 157.50p 153.00p 155.50p 23592
10/10/2023 154.50p 157.50p 153.26p 154.00p 415294
09/10/2023 154.50p 156.50p 152.50p 152.50p 118869
06/10/2023 155.50p 156.50p 152.05p 154.75p 169144
05/10/2023 156.00p 164.50p 151.50p 153.50p 101437
04/10/2023 157.50p 161.00p 155.02p 156.00p 68361
03/10/2023 158.00p 160.50p 157.00p 157.00p 45619
02/10/2023 158.50p 163.50p 157.00p 157.50p 80136
29/09/2023 159.00p 165.00p 158.57p 160.00p 45238
28/09/2023 158.00p 162.50p 157.50p 158.75p 135564
27/09/2023 163.00p 164.00p 158.50p 159.00p 110400
26/09/2023 163.00p 164.50p 161.00p 162.50p 72935
25/09/2023 163.00p 164.72p 160.50p 162.50p 72842
22/09/2023 164.00p 165.50p 160.00p 162.50p 17718
21/09/2023 163.00p 165.00p 159.00p 165.00p 139733
20/09/2023 161.50p 166.00p 161.50p 166.00p 96858
19/09/2023 162.50p 165.00p 162.00p 164.50p 107425
18/09/2023 164.00p 164.00p 160.00p 164.00p 135493
15/09/2023 164.00p 165.50p 161.00p 164.50p 209586
14/09/2023 162.00p 164.61p 159.00p 159.00p 55177
13/09/2023 163.00p 165.00p 162.00p 162.00p 115126
12/09/2023 165.00p 165.10p 162.67p 163.75p 63915
11/09/2023 163.50p 165.00p 160.50p 163.50p 164585
08/09/2023 161.00p 163.08p 160.20p 162.75p 148958
07/09/2023 160.50p 163.00p 160.50p 160.50p 73835
06/09/2023 158.50p 162.19p 158.50p 160.50p 83634
05/09/2023 160.50p 162.00p 157.50p 160.75p 56586
04/09/2023 159.50p 163.50p 159.00p 160.50p 141133
01/09/2023 159.50p 163.00p 158.00p 158.00p 75816
31/08/2023 162.00p 163.00p 159.13p 160.00p 139270
30/08/2023 163.50p 163.50p 161.50p 163.00p 28967
29/08/2023 160.50p 163.00p 158.92p 162.00p 126975
25/08/2023 160.00p 161.00p 158.19p 159.50p 88693
24/08/2023 158.00p 161.50p 158.00p 158.00p 146138
23/08/2023 158.00p 160.00p 157.36p 159.25p 47557
22/08/2023 158.00p 160.50p 157.50p 158.00p 68419
21/08/2023 161.00p 161.38p 157.50p 157.50p 170819
18/08/2023 159.00p 160.50p 158.50p 159.00p 120069
17/08/2023 161.50p 163.50p 160.00p 160.75p 85263
16/08/2023 161.50p 163.00p 160.13p 161.50p 102339
15/08/2023 160.00p 162.00p 158.85p 160.00p 223624
14/08/2023 164.00p 164.50p 160.00p 161.25p 127741
11/08/2023 163.50p 164.50p 160.50p 161.25p 138928
10/08/2023 163.50p 165.50p 161.28p 163.00p 173920
09/08/2023 163.50p 163.50p 160.72p 161.25p 103234
08/08/2023 163.50p 164.18p 159.50p 159.50p 117677
07/08/2023 164.50p 166.00p 162.05p 162.50p 154689
04/08/2023 165.50p 167.79p 163.50p 165.50p 112508
03/08/2023 164.50p 167.35p 162.47p 163.75p 116201
02/08/2023 165.00p 168.46p 164.00p 165.25p 105852
01/08/2023 168.50p 171.50p 166.00p 167.75p 225579
31/07/2023 168.00p 170.00p 166.11p 168.00p 150021
28/07/2023 171.50p 171.50p 167.00p 171.50p 154391
27/07/2023 169.00p 170.50p 166.54p 167.00p 63208
26/07/2023 168.00p 172.50p 166.50p 168.50p 42650
25/07/2023 172.50p 177.00p 169.00p 172.00p 39134
24/07/2023 171.00p 172.00p 167.47p 169.50p 46352
21/07/2023 170.50p 170.50p 167.50p 170.00p 40170
20/07/2023 168.50p 171.00p 167.50p 169.25p 165614
19/07/2023 167.00p 170.00p 164.95p 168.00p 75902
18/07/2023 164.00p 165.50p 161.00p 164.00p 29001
17/07/2023 166.00p 166.00p 160.25p 163.00p 129000
14/07/2023 163.50p 165.00p 161.04p 163.50p 45949
13/07/2023 163.50p 164.00p 159.50p 163.50p 107157
12/07/2023 162.50p 166.00p 159.18p 163.00p 78285
11/07/2023 158.00p 162.50p 158.00p 160.25p 72201
10/07/2023 161.00p 161.50p 157.00p 161.00p 50563
07/07/2023 157.50p 162.00p 157.42p 160.50p 69470
06/07/2023 158.50p 165.00p 157.82p 158.50p 151064
05/07/2023 163.00p 166.50p 162.73p 164.00p 88742
04/07/2023 163.50p 166.66p 163.50p 165.50p 31927
03/07/2023 163.50p 165.50p 163.00p 163.75p 118092
30/06/2023 164.50p 165.50p 161.00p 163.50p 106708
29/06/2023 166.50p 166.00p 162.80p 163.50p 29010
28/06/2023 166.50p 166.50p 163.00p 163.00p 73214
27/06/2023 166.00p 166.00p 161.00p 166.00p 75483
26/06/2023 162.00p 164.50p 159.14p 164.00p 116616
23/06/2023 163.00p 164.50p 161.54p 162.75p 49468
22/06/2023 163.00p 164.66p 163.00p 163.75p 41302
21/06/2023 167.50p 167.50p 163.50p 166.50p 156346
20/06/2023 165.50p 169.00p 165.50p 167.25p 62418
19/06/2023 168.00p 170.00p 166.72p 168.00p 26209
16/06/2023 167.50p 171.00p 165.64p 167.50p 127370
15/06/2023 167.00p 169.49p 167.00p 168.00p 89411
14/06/2023 172.00p 172.00p 170.67p 171.00p 85767
13/06/2023 171.50p 173.00p 170.50p 171.75p 105638
12/06/2023 169.00p 174.00p 169.00p 171.50p 125547
09/06/2023 171.00p 171.79p 170.67p 171.00p 62409
08/06/2023 171.50p 173.00p 168.24p 170.75p 61854
07/06/2023 168.50p 173.50p 171.00p 172.00p 56593
06/06/2023 168.50p 172.50p 168.50p 172.00p 64664
05/06/2023 173.50p 174.00p 168.00p 168.00p 125480
02/06/2023 170.50p 172.50p 169.82p 171.50p 144598
01/06/2023 167.00p 169.00p 166.96p 168.50p 145177
31/05/2023 169.00p 169.60p 167.00p 167.00p 157960
30/05/2023 170.50p 173.00p 169.07p 170.00p 112117
26/05/2023 167.00p 169.82p 167.00p 168.50p 78205
25/05/2023 169.50p 171.50p 167.50p 168.00p 35393
24/05/2023 170.00p 173.00p 166.00p 166.00p 117173
23/05/2023 173.00p 173.50p 171.56p 173.50p 84361
22/05/2023 172.50p 175.50p 171.65p 172.50p 149205
19/05/2023 167.50p 175.50p 167.50p 167.50p 53793
18/05/2023 172.00p 174.00p 170.00p 171.50p 208479
17/05/2023 172.50p 174.00p 171.62p 173.00p 129588
16/05/2023 173.50p 174.50p 172.00p 173.50p 2072852
15/05/2023 173.00p 175.00p 172.00p 173.00p 1410356
12/05/2023 173.00p 175.00p 171.00p 175.00p 2034702
11/05/2023 174.00p 176.00p 171.12p 172.00p 894101
10/05/2023 174.00p 174.25p 172.00p 173.25p 1023705
09/05/2023 174.00p 177.00p 171.00p 173.00p 961534
05/05/2023 173.00p 174.00p 169.12p 171.50p 645225
04/05/2023 173.50p 175.06p 170.00p 172.50p 964981
03/05/2023 173.50p 175.00p 169.00p 174.00p 1069392
02/05/2023 174.00p 179.00p 170.50p 174.50p 1190702
28/04/2023 173.00p 175.27p 172.00p 173.00p 109216
27/04/2023 173.50p 174.50p 172.73p 173.50p 42880
26/04/2023 172.50p 174.00p 172.00p 173.25p 92257
25/04/2023 172.50p 173.50p 172.28p 173.00p 125207
24/04/2023 173.50p 175.50p 173.00p 173.00p 93683
21/04/2023 173.50p 176.00p 171.62p 173.00p 296598
20/04/2023 173.50p 176.26p 172.00p 172.50p 148091

*Close Price adjusted for both dividends and splits