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
09/03/2010 116.50p 117.00p 115.50p 116.25p 70686
08/03/2010 116.50p 117.00p 116.00p 116.50p 102303
05/03/2010 116.50p 116.90p 115.35p 116.00p 31098
04/03/2010 116.00p 116.50p 114.50p 115.50p 104728
03/03/2010 117.25p 117.65p 114.75p 114.75p 30162
02/03/2010 117.00p 117.50p 114.76p 116.25p 40329
01/03/2010 116.50p 116.75p 114.26p 115.50p 39922
26/02/2010 115.00p 115.90p 113.76p 115.00p 43597
25/02/2010 115.00p 116.90p 111.00p 112.00p 93710
24/02/2010 116.00p 116.90p 114.50p 115.75p 49268
23/02/2010 116.50p 116.90p 115.75p 116.00p 56751
22/02/2010 116.50p 118.00p 115.50p 115.50p 76258
19/02/2010 116.00p 117.90p 115.70p 116.50p 46813
18/02/2010 116.50p 116.50p 113.50p 116.00p 61586
17/02/2010 113.00p 114.90p 113.00p 114.00p 16781
16/02/2010 112.00p 113.90p 111.75p 113.00p 45093
15/02/2010 113.00p 113.00p 111.25p 112.50p 44980
12/02/2010 111.25p 113.50p 111.25p 112.00p 83316
11/02/2010 111.75p 112.90p 111.25p 112.00p 49121
10/02/2010 111.25p 112.90p 111.25p 111.75p 68024
09/02/2010 111.00p 112.75p 111.00p 112.00p 129029
08/02/2010 111.50p 112.25p 110.25p 110.75p 50468
05/02/2010 109.00p 111.75p 108.10p 109.50p 72928
04/02/2010 110.75p 112.50p 108.00p 108.50p 128526
03/02/2010 113.00p 113.00p 110.25p 112.25p 63856
02/02/2010 112.00p 113.00p 110.85p 112.50p 60642
01/02/2010 111.25p 111.50p 110.85p 111.25p 16236
29/01/2010 111.75p 113.00p 110.25p 111.50p 64146
28/01/2010 112.75p 114.25p 110.25p 110.25p 128321
27/01/2010 111.75p 112.50p 109.50p 110.25p 42556
26/01/2010 112.00p 113.00p 110.00p 111.25p 47667
25/01/2010 111.25p 119.00p 111.00p 113.00p 103205
22/01/2010 110.75p 115.00p 109.10p 111.50p 82952
21/01/2010 111.00p 113.25p 109.61p 110.50p 43014
20/01/2010 113.50p 113.50p 109.00p 109.75p 32242
19/01/2010 112.75p 113.25p 111.37p 112.25p 20163
18/01/2010 111.50p 112.89p 111.50p 112.25p 90315
15/01/2010 112.25p 113.00p 112.12p 112.25p 75085
14/01/2010 112.25p 112.45p 111.87p 112.25p 41330
13/01/2010 112.75p 112.75p 111.50p 111.50p 125357
12/01/2010 113.00p 113.63p 112.00p 112.25p 66866
11/01/2010 112.00p 113.75p 112.00p 113.75p 154688
08/01/2010 112.25p 112.50p 112.00p 112.00p 9232
07/01/2010 112.50p 113.00p 111.50p 112.25p 45940
06/01/2010 116.00p 116.00p 112.50p 112.50p 5000
05/01/2010 116.00p 116.00p 115.00p 116.00p 26326
04/01/2010 116.00p 116.00p 113.10p 116.00p 143289
31/12/2009 116.00p 116.00p 114.50p 114.50p 17057
30/12/2009 115.50p 117.25p 113.00p 114.50p 65362
29/12/2009 114.50p 115.50p 113.50p 113.50p 24248
24/12/2009 112.25p 113.75p 111.62p 112.50p 3310
23/12/2009 114.00p 114.00p 111.11p 112.25p 27399
22/12/2009 112.00p 114.00p 110.61p 112.25p 75754
21/12/2009 111.00p 112.00p 109.00p 111.00p 46253
18/12/2009 112.00p 113.06p 109.61p 111.00p 51571
17/12/2009 112.00p 112.50p 110.50p 110.75p 94806
16/12/2009 112.00p 112.00p 109.61p 111.00p 19095
15/12/2009 112.00p 113.75p 108.60p 110.50p 86267
14/12/2009 113.00p 114.00p 110.61p 112.00p 36118
11/12/2009 110.00p 112.26p 109.61p 110.50p 22816
10/12/2009 108.25p 111.26p 108.25p 110.00p 23971
09/12/2009 109.00p 114.00p 108.25p 108.25p 64739
08/12/2009 111.00p 111.00p 107.00p 108.00p 88223
07/12/2009 110.00p 111.25p 108.00p 111.00p 41404
04/12/2009 110.00p 114.50p 109.25p 111.25p 59406
03/12/2009 113.50p 116.00p 113.00p 113.00p 29721
02/12/2009 114.50p 116.00p 113.50p 114.00p 67450
01/12/2009 115.00p 115.00p 111.83p 114.00p 35110
30/11/2009 112.00p 115.50p 110.25p 112.25p 98366
27/11/2009 111.00p 113.00p 109.06p 111.75p 88908
26/11/2009 115.00p 116.00p 111.00p 112.00p 40252
25/11/2009 117.25p 119.75p 116.60p 118.50p 28157
24/11/2009 118.00p 118.75p 116.00p 117.25p 36082
23/11/2009 120.00p 120.00p 115.50p 118.50p 66264
20/11/2009 116.50p 119.00p 113.00p 116.00p 79904
19/11/2009 118.00p 119.00p 117.75p 118.25p 49594
18/11/2009 118.50p 120.00p 117.75p 117.75p 51130
17/11/2009 118.25p 120.00p 117.00p 118.75p 125556
16/11/2009 118.50p 120.00p 115.00p 118.25p 94068
13/11/2009 116.00p 118.00p 114.31p 115.50p 94237
12/11/2009 116.00p 116.19p 112.80p 115.50p 126679
11/11/2009 114.50p 118.50p 112.75p 114.00p 132189
10/11/2009 115.00p 115.00p 112.00p 112.50p 81557
09/11/2009 114.50p 117.00p 111.50p 111.50p 87794
06/11/2009 112.00p 113.00p 111.50p 111.50p 77715
05/11/2009 112.50p 114.00p 112.25p 112.25p 42851
04/11/2009 111.50p 114.00p 111.50p 114.00p 51540
03/11/2009 109.00p 111.50p 109.00p 109.75p 57460
02/11/2009 108.25p 110.25p 108.25p 110.25p 79130
30/10/2009 110.00p 110.00p 108.00p 108.25p 34204
29/10/2009 108.00p 109.00p 108.00p 108.00p 64694
28/10/2009 107.00p 108.50p 107.00p 107.00p 97459
27/10/2009 109.00p 109.00p 108.25p 108.25p 73415
26/10/2009 109.00p 109.00p 108.00p 109.00p 44046
23/10/2009 112.50p 113.00p 109.50p 109.50p 73348
22/10/2009 109.00p 109.00p 107.75p 107.75p 42550
21/10/2009 110.50p 111.50p 110.50p 111.50p 40902
20/10/2009 112.25p 112.25p 112.25p 112.25p 57835
19/10/2009 113.00p 113.00p 112.25p 112.25p 43257
16/10/2009 112.00p 112.00p 111.00p 111.00p 40593
15/10/2009 114.00p 114.00p 112.00p 112.00p 62127
14/10/2009 115.50p 116.00p 112.50p 112.50p 54077
13/10/2009 116.00p 116.00p 111.75p 111.75p 17972
12/10/2009 116.00p 116.00p 116.00p 116.00p 27642
09/10/2009 115.00p 115.00p 114.00p 114.00p 45615
08/10/2009 117.00p 118.00p 115.00p 115.00p 59712
07/10/2009 115.00p 116.00p 111.50p 115.50p 96268
06/10/2009 111.75p 112.50p 111.50p 112.50p 52438
05/10/2009 103.50p 109.00p 103.50p 108.00p 40538
02/10/2009 103.50p 106.25p 103.50p 106.25p 28986
01/10/2009 107.25p 107.25p 107.25p 107.25p 11942
30/09/2009 110.00p 111.00p 107.00p 107.25p 33804
29/09/2009 109.00p 109.00p 109.00p 109.00p 11229
28/09/2009 108.00p 108.00p 108.00p 108.00p 5000
25/09/2009 108.00p 108.00p 106.50p 106.50p 28766
24/09/2009 107.00p 107.50p 105.50p 106.25p 127547
23/09/2009 107.50p 108.00p 107.25p 108.00p 39977
22/09/2009 107.00p 110.50p 107.00p 108.25p 68705
21/09/2009 108.00p 108.00p 107.50p 107.50p 12151

*Close Price adjusted for both dividends and splits