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
03/06/2024 163.00p 165.50p 162.50p 162.50p 120617
31/05/2024 161.50p 164.50p 161.50p 162.50p 232641
30/05/2024 161.50p 163.50p 160.27p 161.50p 204200
29/05/2024 162.00p 164.50p 161.00p 161.00p 263723
28/05/2024 165.00p 165.67p 162.17p 163.00p 235004
24/05/2024 164.00p 165.90p 162.19p 165.00p 226199
23/05/2024 165.50p 167.00p 164.92p 165.00p 221593
22/05/2024 164.50p 167.50p 164.50p 165.00p 166518
21/05/2024 166.00p 169.50p 164.00p 167.50p 277976
20/05/2024 167.00p 169.50p 166.50p 167.00p 176112
17/05/2024 166.50p 168.00p 166.00p 166.50p 114124
16/05/2024 167.50p 168.50p 166.44p 166.50p 90752
15/05/2024 166.50p 168.50p 166.00p 167.50p 124699
14/05/2024 165.00p 167.00p 164.50p 166.00p 266692
13/05/2024 165.00p 167.00p 165.00p 166.00p 300572
10/05/2024 165.00p 167.50p 165.00p 165.00p 191853
09/05/2024 164.50p 166.00p 163.52p 164.50p 139195
08/05/2024 163.50p 165.11p 163.00p 164.00p 216848
07/05/2024 162.50p 164.00p 161.00p 163.00p 166930
03/05/2024 162.00p 162.50p 160.00p 161.00p 140925
02/05/2024 162.00p 162.00p 159.00p 160.00p 278356
01/05/2024 159.00p 161.00p 157.79p 158.50p 151550
30/04/2024 158.00p 161.50p 158.00p 158.00p 566536
29/04/2024 159.00p 160.00p 158.00p 158.00p 244329
26/04/2024 157.00p 159.50p 156.50p 159.00p 183975
25/04/2024 157.00p 158.00p 155.38p 155.50p 175900
24/04/2024 157.00p 159.50p 155.50p 155.50p 175328
23/04/2024 156.00p 158.50p 155.50p 156.50p 96771
22/04/2024 155.50p 157.50p 154.50p 157.00p 159822
19/04/2024 152.50p 155.00p 151.50p 153.50p 131847
18/04/2024 153.00p 155.50p 152.50p 155.00p 126032
17/04/2024 154.00p 155.00p 151.47p 153.00p 218507
16/04/2024 153.00p 155.00p 151.50p 152.50p 148124
15/04/2024 157.50p 157.50p 154.25p 154.25p 152596
12/04/2024 156.00p 157.50p 155.00p 156.50p 197563
11/04/2024 154.50p 157.00p 154.00p 154.50p 350440
10/04/2024 155.50p 158.50p 153.88p 155.50p 273698
09/04/2024 155.00p 157.00p 153.88p 154.50p 327097
08/04/2024 154.00p 157.00p 153.50p 154.50p 405528
05/04/2024 154.00p 156.13p 153.00p 154.50p 392834
04/04/2024 155.50p 157.00p 155.50p 156.25p 304055
03/04/2024 155.50p 158.00p 155.00p 157.50p 199919
02/04/2024 157.00p 160.00p 156.00p 157.00p 317020
28/03/2024 156.00p 158.00p 155.50p 157.00p 203494
27/03/2024 154.50p 156.00p 150.50p 155.50p 164069
26/03/2024 154.50p 156.00p 154.00p 155.75p 87146
25/03/2024 156.00p 156.50p 150.50p 154.50p 295198
22/03/2024 156.50p 156.50p 154.38p 156.00p 447340
21/03/2024 152.50p 155.50p 152.50p 155.00p 318605
20/03/2024 151.50p 153.50p 151.50p 152.50p 235328
19/03/2024 151.50p 153.50p 150.63p 153.50p 220890
18/03/2024 152.50p 153.00p 151.42p 153.00p 342092
15/03/2024 153.00p 155.00p 150.50p 150.50p 548737
14/03/2024 154.00p 155.50p 153.00p 153.00p 151587
13/03/2024 155.00p 155.55p 153.00p 153.00p 107332
12/03/2024 154.50p 155.57p 153.38p 155.25p 397703
11/03/2024 152.50p 155.50p 152.50p 154.25p 274755
08/03/2024 155.00p 155.34p 153.00p 153.50p 276569
07/03/2024 154.50p 155.50p 153.10p 154.50p 84197
06/03/2024 155.00p 155.00p 153.00p 154.00p 670525
05/03/2024 153.50p 155.00p 153.00p 153.00p 104888
04/03/2024 154.50p 156.09p 153.50p 153.50p 320154
01/03/2024 155.00p 156.00p 154.38p 154.50p 279797
29/02/2024 155.50p 156.50p 154.40p 154.50p 238420
28/02/2024 156.50p 159.50p 153.31p 155.00p 208957
27/02/2024 156.50p 159.00p 155.50p 155.50p 212849
26/02/2024 156.50p 158.00p 156.30p 156.50p 282442
23/02/2024 157.00p 158.00p 156.50p 156.50p 226807
22/02/2024 157.00p 159.00p 155.50p 156.00p 307513
21/02/2024 157.00p 159.00p 155.50p 155.50p 140218
20/02/2024 157.00p 158.40p 157.00p 157.00p 155714
19/02/2024 156.50p 158.50p 156.47p 158.50p 187284
16/02/2024 156.00p 157.77p 153.46p 156.50p 303308
15/02/2024 155.50p 158.00p 154.38p 154.50p 197411
14/02/2024 154.50p 156.00p 153.30p 154.50p 116402
13/02/2024 154.00p 157.00p 152.50p 152.50p 214190
12/02/2024 156.50p 156.50p 154.00p 154.00p 228962
09/02/2024 156.00p 157.06p 154.50p 154.50p 202049
08/02/2024 157.00p 158.00p 155.00p 155.00p 118068
07/02/2024 158.00p 159.50p 157.00p 157.00p 136103
06/02/2024 158.50p 159.50p 157.50p 157.50p 174702
05/02/2024 158.50p 159.50p 157.50p 157.50p 309045
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

*Close Price adjusted for both dividends and splits