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
28/10/2022 153.00p 154.98p 153.00p 153.50p 159237
27/10/2022 151.00p 155.00p 153.48p 154.00p 91693
26/10/2022 151.00p 154.40p 152.00p 153.00p 44135
25/10/2022 151.00p 153.20p 149.20p 152.00p 63984
24/10/2022 147.50p 150.87p 147.50p 149.25p 63393
21/10/2022 146.00p 149.00p 145.27p 148.25p 43937
20/10/2022 147.00p 148.81p 145.00p 145.00p 67022
19/10/2022 149.00p 151.46p 147.00p 147.00p 91859
18/10/2022 153.00p 154.53p 149.00p 149.00p 127333
17/10/2022 145.50p 151.00p 143.05p 148.00p 120859
14/10/2022 149.50p 153.50p 143.50p 144.25p 190878
13/10/2022 143.00p 145.50p 140.00p 143.50p 130754
12/10/2022 142.50p 146.00p 140.00p 142.00p 155931
11/10/2022 145.00p 148.00p 144.50p 148.00p 78432
10/10/2022 146.00p 149.00p 144.50p 148.50p 56853
07/10/2022 149.00p 152.00p 146.00p 147.00p 56707
06/10/2022 147.00p 150.50p 146.75p 146.75p 60418
05/10/2022 147.00p 151.04p 143.92p 144.50p 83683
04/10/2022 148.00p 152.46p 143.50p 149.25p 180700
03/10/2022 141.00p 144.50p 138.50p 142.50p 160423
30/09/2022 143.00p 147.00p 138.00p 143.75p 197089
29/09/2022 144.50p 144.50p 137.25p 141.75p 152629
28/09/2022 144.50p 148.00p 138.00p 146.50p 348421
27/09/2022 147.50p 152.00p 145.00p 145.00p 283939
26/09/2022 151.50p 157.00p 148.00p 151.00p 613658
23/09/2022 156.50p 159.88p 154.00p 155.25p 161511
22/09/2022 161.50p 162.50p 159.50p 159.50p 28775
21/09/2022 163.00p 165.00p 162.42p 162.50p 24011
20/09/2022 162.50p 166.00p 161.26p 161.50p 142373
19/09/2022 163.00p 164.50p 160.00p 161.00p 107594
16/09/2022 163.00p 164.50p 160.00p 161.00p 107594
15/09/2022 164.00p 164.25p 161.80p 164.00p 43812
14/09/2022 165.50p 168.25p 163.57p 165.50p 33073
13/09/2022 170.00p 172.50p 165.00p 165.00p 176347
12/09/2022 168.00p 171.58p 167.96p 170.00p 112820
09/09/2022 167.50p 170.00p 162.86p 167.00p 162612
08/09/2022 167.00p 167.22p 161.50p 166.50p 76719
07/09/2022 165.00p 165.50p 162.60p 163.50p 56520
06/09/2022 163.50p 168.00p 164.17p 165.25p 60175
05/09/2022 163.50p 166.83p 161.50p 164.25p 143986
02/09/2022 163.50p 164.50p 159.75p 163.75p 78141
01/09/2022 163.00p 165.00p 159.86p 160.50p 128376
31/08/2022 166.50p 168.50p 164.11p 165.75p 89222
30/08/2022 168.00p 172.00p 164.00p 167.50p 79554
29/08/2022 171.50p 174.46p 169.50p 169.50p 71076
26/08/2022 171.50p 174.46p 169.50p 169.50p 71076
25/08/2022 171.00p 175.36p 171.00p 171.75p 66881
24/08/2022 170.50p 172.00p 168.00p 170.75p 106361
23/08/2022 168.50p 172.00p 167.62p 168.50p 80942
22/08/2022 172.00p 173.29p 169.50p 171.00p 87676
19/08/2022 175.00p 177.00p 172.99p 175.50p 48160
18/08/2022 174.00p 178.00p 173.47p 176.50p 73063
17/08/2022 176.00p 177.50p 174.27p 175.50p 73061
16/08/2022 177.50p 177.50p 173.17p 177.00p 65443
15/08/2022 175.00p 176.00p 170.50p 174.25p 121407
12/08/2022 173.50p 175.38p 170.00p 170.00p 121131
11/08/2022 169.50p 174.87p 167.50p 174.00p 154068
10/08/2022 170.00p 174.37p 168.50p 171.75p 159766
09/08/2022 170.00p 173.00p 168.50p 170.50p 37163
08/08/2022 170.00p 174.83p 168.50p 168.50p 74820
05/08/2022 169.50p 173.50p 168.50p 169.75p 132237
04/08/2022 173.50p 174.00p 170.44p 171.50p 65256
03/08/2022 169.50p 173.50p 168.94p 169.50p 179753
02/08/2022 172.00p 176.00p 170.60p 172.25p 192885
01/08/2022 169.50p 176.10p 169.50p 171.00p 189819
29/07/2022 173.00p 175.00p 170.00p 171.50p 290728
28/07/2022 168.50p 170.50p 167.50p 169.25p 87056
27/07/2022 169.50p 169.50p 167.50p 169.25p 55669
26/07/2022 166.50p 168.50p 165.94p 167.50p 133110
25/07/2022 167.50p 168.00p 163.55p 166.25p 63294
22/07/2022 169.50p 170.00p 166.50p 166.50p 139063
21/07/2022 168.00p 169.00p 166.06p 166.50p 90999
20/07/2022 168.00p 168.50p 166.37p 167.50p 159522
19/07/2022 162.00p 166.57p 162.00p 166.50p 66022
18/07/2022 163.00p 163.50p 162.33p 163.50p 33646
15/07/2022 161.00p 163.50p 160.00p 162.00p 52354
14/07/2022 161.50p 162.50p 158.59p 159.25p 49064
13/07/2022 161.50p 162.50p 160.39p 161.00p 104471
12/07/2022 164.00p 164.00p 162.00p 163.25p 74122
11/07/2022 161.50p 163.00p 161.00p 162.00p 105158
08/07/2022 160.50p 163.60p 160.50p 162.00p 70584
07/07/2022 164.50p 164.50p 163.00p 163.25p 50358
06/07/2022 163.00p 164.00p 161.50p 161.50p 75355
05/07/2022 160.50p 166.50p 159.25p 159.25p 212125
04/07/2022 164.50p 164.50p 160.00p 163.75p 52164
01/07/2022 161.00p 162.50p 160.61p 162.25p 134514
30/06/2022 163.00p 164.06p 160.12p 160.50p 103832
29/06/2022 166.50p 168.00p 165.00p 166.00p 79682
28/06/2022 168.00p 169.00p 167.50p 167.50p 187354
27/06/2022 167.00p 168.85p 166.24p 167.50p 101190
24/06/2022 165.50p 168.00p 162.10p 168.00p 137613
23/06/2022 163.00p 165.50p 160.00p 160.00p 33111
22/06/2022 162.50p 166.00p 160.99p 166.00p 178372
21/06/2022 165.50p 167.50p 165.50p 165.50p 10020
20/06/2022 165.50p 165.80p 163.50p 165.50p 205208
17/06/2022 165.50p 166.50p 162.92p 164.50p 478351
16/06/2022 171.00p 171.00p 163.50p 164.25p 252101
15/06/2022 172.00p 173.50p 171.94p 172.00p 117222
14/06/2022 169.00p 172.00p 168.62p 169.75p 186432
13/06/2022 169.50p 172.00p 168.50p 170.00p 143695
10/06/2022 172.50p 177.00p 170.00p 171.00p 311207
09/06/2022 176.50p 177.50p 174.06p 174.25p 66572
08/06/2022 176.50p 180.29p 176.40p 176.75p 57849
07/06/2022 176.50p 179.50p 175.50p 177.50p 92475
06/06/2022 178.50p 180.50p 177.00p 179.00p 60532
03/06/2022 177.50p 179.50p 176.50p 176.50p 51894
02/06/2022 177.50p 179.50p 176.50p 176.50p 51894
01/06/2022 177.50p 179.50p 176.50p 176.50p 51894
31/05/2022 177.00p 179.00p 176.87p 177.00p 163073
27/05/2022 178.00p 179.00p 176.50p 178.75p 66052
26/05/2022 175.00p 178.16p 174.14p 177.50p 82771
25/05/2022 177.50p 178.00p 175.00p 178.00p 92672
24/05/2022 178.00p 178.17p 175.50p 176.75p 151998
23/05/2022 177.50p 178.60p 176.00p 178.50p 250133
20/05/2022 176.00p 177.50p 174.74p 175.50p 59692
19/05/2022 174.00p 175.00p 171.17p 174.00p 180751
18/05/2022 179.00p 180.23p 175.00p 179.00p 218454
17/05/2022 178.50p 179.20p 177.50p 178.50p 204076
16/05/2022 170.50p 178.75p 170.50p 177.50p 164594
13/05/2022 173.50p 176.50p 171.50p 176.25p 72096
12/05/2022 168.00p 175.00p 168.00p 175.00p 142294
11/05/2022 174.50p 175.95p 171.00p 171.50p 198565
10/05/2022 172.00p 175.65p 171.95p 173.25p 72898
09/05/2022 171.00p 178.00p 169.78p 171.00p 113898
06/05/2022 175.00p 179.68p 173.50p 173.50p 255039
05/05/2022 176.50p 179.50p 176.00p 177.50p 364148
04/05/2022 176.50p 179.56p 174.50p 177.00p 268733
03/05/2022 177.00p 179.50p 174.61p 178.00p 142306
02/05/2022 177.00p 180.00p 176.50p 177.25p 56564
29/04/2022 177.00p 180.00p 176.50p 177.25p 56564
28/04/2022 177.00p 177.37p 175.50p 176.25p 117257
27/04/2022 172.50p 176.47p 172.50p 175.75p 46521
26/04/2022 174.00p 176.50p 173.00p 174.25p 48665
25/04/2022 174.00p 177.82p 170.00p 174.25p 158159
22/04/2022 178.50p 181.00p 175.50p 177.00p 216795
21/04/2022 179.50p 180.32p 178.76p 179.25p 105826
20/04/2022 176.00p 177.78p 175.50p 176.75p 86433
19/04/2022 176.50p 178.14p 175.88p 177.25p 225688
18/04/2022 177.50p 180.79p 176.86p 177.50p 105128
15/04/2022 177.50p 180.79p 176.86p 177.50p 105128
14/04/2022 177.50p 180.79p 176.86p 177.50p 105128
13/04/2022 178.00p 179.85p 177.00p 178.00p 110504
12/04/2022 177.00p 178.69p 175.50p 177.00p 146678
11/04/2022 178.00p 178.50p 177.25p 178.00p 112840
08/04/2022 179.00p 181.00p 177.48p 179.00p 128601
07/04/2022 178.00p 179.78p 175.00p 175.75p 180170
06/04/2022 179.00p 181.00p 177.50p 179.00p 287123
05/04/2022 176.00p 180.58p 176.00p 178.25p 143337
04/04/2022 178.50p 181.00p 174.58p 178.50p 198963
01/04/2022 177.00p 177.00p 173.00p 173.00p 117706
31/03/2022 177.50p 177.50p 172.97p 177.50p 75706
30/03/2022 176.50p 178.52p 175.00p 176.25p 126176
29/03/2022 176.50p 177.50p 174.50p 176.50p 119779
28/03/2022 172.00p 177.00p 172.00p 173.25p 84626
25/03/2022 173.00p 174.00p 171.50p 173.50p 91086
24/03/2022 173.00p 175.00p 172.68p 173.00p 164989
23/03/2022 172.50p 173.85p 171.50p 173.00p 157586
22/03/2022 171.50p 175.00p 171.50p 174.50p 168874
21/03/2022 173.00p 173.35p 171.00p 172.25p 86145
18/03/2022 170.50p 173.50p 168.26p 173.50p 204531
17/03/2022 172.00p 173.00p 168.00p 169.00p 47358
16/03/2022 170.50p 171.28p 167.50p 168.00p 104750
15/03/2022 162.50p 165.62p 162.00p 164.50p 38921
14/03/2022 162.50p 166.00p 160.00p 165.00p 275740
11/03/2022 165.50p 168.00p 162.82p 164.25p 113211
10/03/2022 162.50p 165.09p 161.00p 162.75p 119430
09/03/2022 164.00p 164.00p 159.50p 163.00p 128846
08/03/2022 157.00p 159.50p 150.03p 157.75p 248878
07/03/2022 158.00p 158.99p 149.50p 153.50p 388268
04/03/2022 163.00p 168.00p 157.91p 160.50p 327870
03/03/2022 170.00p 172.94p 165.11p 166.75p 116661
02/03/2022 170.50p 174.00p 167.88p 174.00p 134734
01/03/2022 170.50p 172.33p 167.50p 167.50p 84200
28/02/2022 174.50p 175.00p 168.04p 172.50p 166771
25/02/2022 167.50p 175.00p 167.50p 175.00p 136645
24/02/2022 168.00p 171.90p 165.32p 165.50p 261272
23/02/2022 174.00p 175.50p 172.00p 172.00p 71641
22/02/2022 170.50p 175.00p 170.32p 171.50p 122482
21/02/2022 173.00p 176.50p 172.50p 175.50p 211951
18/02/2022 174.50p 176.63p 174.50p 176.00p 99980
17/02/2022 176.50p 179.50p 172.77p 174.50p 186649
16/02/2022 178.50p 180.25p 176.00p 176.00p 89694
15/02/2022 178.00p 180.86p 178.00p 179.75p 83210
14/02/2022 176.00p 180.50p 176.00p 176.00p 49344
11/02/2022 178.50p 180.75p 178.50p 180.50p 70797
10/02/2022 180.00p 181.50p 179.00p 181.00p 95235
09/02/2022 178.00p 180.00p 176.60p 180.00p 577631
08/02/2022 177.50p 181.00p 175.50p 176.50p 436008
07/02/2022 178.00p 185.00p 177.00p 179.00p 611370
04/02/2022 179.50p 182.00p 177.50p 181.00p 116672
03/02/2022 177.50p 181.50p 177.00p 180.25p 145142
02/02/2022 179.50p 183.00p 178.33p 180.50p 62949
01/02/2022 179.50p 186.50p 176.00p 176.50p 143086
31/01/2022 180.00p 182.50p 179.95p 182.50p 212398
28/01/2022 180.50p 183.39p 175.90p 176.00p 136545
27/01/2022 181.00p 185.90p 177.75p 182.00p 85863
26/01/2022 180.50p 185.00p 179.50p 182.00p 203784
25/01/2022 179.00p 180.50p 177.04p 180.50p 237201
24/01/2022 176.50p 180.94p 175.50p 176.50p 272635
21/01/2022 180.50p 181.00p 177.55p 178.50p 109978

*Close Price adjusted for both dividends and splits