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
25/02/2020 179.50p 179.50p 172.83p 173.25p 152380
24/02/2020 180.50p 183.26p 177.13p 178.00p 190397
21/02/2020 185.50p 185.78p 183.80p 185.50p 63227
20/02/2020 185.50p 186.50p 184.18p 186.50p 116711
19/02/2020 184.00p 185.48p 183.77p 184.00p 74752
18/02/2020 184.00p 185.50p 183.26p 185.50p 62424
17/02/2020 184.50p 186.50p 183.50p 184.50p 122148
14/02/2020 183.00p 185.77p 183.19p 184.75p 86073
13/02/2020 183.00p 185.14p 183.00p 183.00p 69714
12/02/2020 184.00p 186.20p 183.03p 185.00p 86380
11/02/2020 183.50p 184.00p 182.52p 184.00p 291311
10/02/2020 182.00p 183.32p 182.00p 182.00p 81339
07/02/2020 185.00p 184.11p 182.52p 183.50p 74912
06/02/2020 185.00p 185.47p 183.00p 185.00p 141828
05/02/2020 185.00p 185.71p 184.00p 184.50p 140952
04/02/2020 185.00p 185.78p 183.50p 184.50p 110551
03/02/2020 181.00p 184.00p 181.00p 184.00p 90395
31/01/2020 184.00p 184.99p 181.00p 182.00p 102213
30/01/2020 185.00p 185.00p 182.00p 183.00p 166159
29/01/2020 185.50p 185.50p 183.36p 185.50p 62064
28/01/2020 185.00p 185.60p 183.49p 185.00p 74359
27/01/2020 185.00p 185.49p 184.00p 185.00p 114186
24/01/2020 187.50p 188.00p 187.00p 187.50p 59387
23/01/2020 188.50p 189.16p 186.00p 186.00p 68159
22/01/2020 192.00p 192.00p 189.00p 189.00p 65316
21/01/2020 189.00p 191.25p 189.00p 191.00p 61769
20/01/2020 192.50p 193.00p 190.02p 193.00p 168188
17/01/2020 191.50p 193.50p 190.51p 193.50p 118222
16/01/2020 191.50p 192.00p 190.40p 190.50p 67430
15/01/2020 192.00p 192.00p 190.50p 192.00p 66957
14/01/2020 191.50p 191.50p 190.00p 191.00p 95592
13/01/2020 192.00p 193.00p 190.50p 190.50p 83555
10/01/2020 193.50p 193.50p 190.50p 191.00p 125758
09/01/2020 193.00p 193.94p 191.00p 191.00p 134069
08/01/2020 192.00p 194.00p 191.00p 193.25p 215425
07/01/2020 192.00p 194.50p 192.00p 194.50p 94160
06/01/2020 191.00p 194.00p 191.00p 193.00p 71091
03/01/2020 194.00p 194.50p 193.20p 194.50p 68460
02/01/2020 193.00p 195.00p 191.90p 195.00p 63585
31/12/2019 192.00p 192.98p 191.28p 191.75p 43797
30/12/2019 192.00p 193.03p 191.48p 192.00p 99767
27/12/2019 193.00p 193.00p 191.00p 192.00p 33326
24/12/2019 190.50p 192.28p 190.50p 191.25p 35459
23/12/2019 191.50p 193.00p 189.66p 193.00p 56561
20/12/2019 191.00p 192.00p 189.00p 192.00p 165243
19/12/2019 188.50p 190.11p 188.28p 189.00p 64369
18/12/2019 189.00p 190.26p 188.71p 189.75p 57720
17/12/2019 189.00p 192.18p 189.00p 189.00p 98503
16/12/2019 186.00p 191.50p 186.00p 190.75p 158582
13/12/2019 189.00p 189.85p 185.48p 187.50p 203579
12/12/2019 181.50p 184.68p 181.50p 183.00p 135733
11/12/2019 184.00p 184.50p 181.00p 184.50p 49968
10/12/2019 181.50p 184.27p 181.50p 184.00p 107212
09/12/2019 181.00p 184.00p 181.00p 184.00p 56619
06/12/2019 181.50p 183.00p 181.47p 183.00p 73867
05/12/2019 181.50p 181.50p 180.13p 181.00p 22773
04/12/2019 181.50p 182.00p 178.87p 182.00p 75732
03/12/2019 180.00p 181.50p 177.00p 181.50p 172118
02/12/2019 180.00p 183.19p 180.00p 182.00p 181222
29/11/2019 183.00p 183.00p 179.89p 181.00p 111519
28/11/2019 183.00p 183.00p 181.03p 183.00p 130852
27/11/2019 183.00p 183.67p 181.00p 181.00p 124144
26/11/2019 181.50p 182.00p 179.26p 182.00p 97516
25/11/2019 178.00p 180.17p 178.50p 179.00p 119446
22/11/2019 178.00p 180.44p 176.50p 180.00p 64315
21/11/2019 178.50p 177.60p 175.85p 176.75p 61137
20/11/2019 178.50p 178.70p 176.53p 178.00p 47191
19/11/2019 177.00p 180.00p 176.17p 177.50p 53338
18/11/2019 177.00p 177.50p 175.48p 177.50p 159695
15/11/2019 174.50p 177.00p 174.45p 176.00p 45573
14/11/2019 175.00p 176.25p 174.41p 175.50p 51018
13/11/2019 174.00p 175.35p 174.00p 174.00p 49598
12/11/2019 174.50p 175.78p 174.50p 175.75p 55573
11/11/2019 176.50p 177.12p 175.00p 176.00p 69705
08/11/2019 177.00p 177.85p 175.00p 177.50p 68169
07/11/2019 175.00p 177.50p 175.00p 177.50p 76289
06/11/2019 175.00p 175.00p 173.50p 175.00p 83308
05/11/2019 175.00p 175.00p 173.50p 173.50p 71887
04/11/2019 173.00p 174.78p 173.00p 173.75p 78331
01/11/2019 174.00p 175.00p 173.76p 175.00p 43003
31/10/2019 175.00p 175.00p 173.19p 174.00p 85436
30/10/2019 173.00p 174.53p 173.00p 173.50p 69845
29/10/2019 174.50p 175.12p 173.79p 174.00p 108203
28/10/2019 175.50p 175.80p 173.00p 174.50p 105715
25/10/2019 174.50p 175.00p 172.00p 175.00p 104388
24/10/2019 174.12p 174.50p 172.72p 173.25p 79547
23/10/2019 172.58p 173.42p 172.58p 173.00p 52380
22/10/2019 172.82p 173.50p 172.27p 173.00p 34251
21/10/2019 172.00p 173.50p 171.58p 172.50p 40412
18/10/2019 173.50p 173.50p 171.72p 172.00p 30499
17/10/2019 169.50p 173.00p 169.50p 172.25p 53763
16/10/2019 171.98p 171.98p 169.60p 170.50p 47945
15/10/2019 169.00p 171.50p 169.00p 170.00p 64216
14/10/2019 167.00p 170.50p 167.00p 170.50p 103672
11/10/2019 169.00p 169.98p 168.47p 168.50p 79650
10/10/2019 166.50p 169.00p 166.50p 169.00p 75268
09/10/2019 164.50p 168.00p 164.50p 167.00p 91563
08/10/2019 166.50p 168.00p 165.50p 167.00p 228321
07/10/2019 166.00p 168.95p 165.50p 166.00p 94954
04/10/2019 166.50p 168.89p 164.87p 167.50p 52016
03/10/2019 165.50p 166.68p 164.15p 165.75p 130743
02/10/2019 167.50p 170.50p 165.00p 165.00p 105574
01/10/2019 174.20p 174.20p 171.62p 171.75p 110629
30/09/2019 174.00p 174.00p 172.17p 174.00p 80301
27/09/2019 173.00p 173.00p 171.01p 171.50p 102305
26/09/2019 171.50p 173.00p 169.50p 169.50p 71753
25/09/2019 170.50p 171.00p 168.32p 171.00p 97966
24/09/2019 170.00p 172.87p 170.00p 170.00p 32387
23/09/2019 171.50p 172.50p 170.07p 171.00p 93449
20/09/2019 172.50p 174.00p 170.50p 174.00p 73431
19/09/2019 172.00p 174.00p 171.25p 174.00p 80330
18/09/2019 174.00p 174.50p 173.00p 174.50p 48449
17/09/2019 173.00p 174.65p 172.00p 172.00p 544572
16/09/2019 173.50p 173.62p 171.50p 173.50p 202859
13/09/2019 172.00p 173.68p 171.50p 173.25p 178307
12/09/2019 172.96p 173.72p 172.26p 173.50p 71191
11/09/2019 170.50p 173.23p 170.50p 173.00p 724956
10/09/2019 170.00p 171.00p 169.74p 170.50p 233134
09/09/2019 171.00p 171.51p 169.13p 170.50p 125474
06/09/2019 171.00p 171.00p 169.25p 171.00p 63151
05/09/2019 170.00p 171.75p 170.00p 170.00p 104051
04/09/2019 171.00p 171.88p 170.70p 171.75p 428826
03/09/2019 171.00p 171.92p 170.00p 171.00p 143782
02/09/2019 171.00p 173.00p 171.00p 171.00p 216342
30/08/2019 171.00p 172.00p 169.00p 172.00p 62535
29/08/2019 169.70p 170.90p 169.70p 170.00p 52497
28/08/2019 170.00p 171.00p 169.15p 171.00p 119098
27/08/2019 169.57p 169.75p 168.21p 168.75p 58241
23/08/2019 168.50p 170.90p 168.00p 168.50p 118300
22/08/2019 171.00p 171.00p 166.70p 167.50p 48460
21/08/2019 170.00p 170.06p 168.77p 170.00p 26763
20/08/2019 167.00p 170.00p 167.00p 170.00p 145607
19/08/2019 170.00p 170.00p 167.75p 170.00p 44881
16/08/2019 166.00p 166.90p 165.02p 166.00p 55522
15/08/2019 165.50p 166.99p 162.88p 165.25p 109906
14/08/2019 169.00p 170.53p 165.30p 165.75p 101098
13/08/2019 169.00p 170.88p 169.00p 169.50p 75161
12/08/2019 172.00p 172.00p 169.50p 169.50p 45362
09/08/2019 170.50p 172.50p 170.00p 172.00p 66492
08/08/2019 170.50p 171.50p 169.52p 171.00p 83597
07/08/2019 169.00p 169.38p 167.13p 169.00p 64728
06/08/2019 170.00p 170.00p 166.82p 167.25p 92297
05/08/2019 169.50p 170.00p 166.52p 166.75p 116030
02/08/2019 173.00p 173.98p 171.48p 172.00p 65854
01/08/2019 173.00p 175.48p 173.00p 174.00p 73929
31/07/2019 174.00p 175.96p 173.50p 174.50p 65273
30/07/2019 175.50p 176.00p 174.00p 174.50p 97741
29/07/2019 172.50p 174.40p 171.03p 173.00p 105348
26/07/2019 169.50p 172.50p 169.43p 171.00p 202633
25/07/2019 170.00p 171.00p 169.00p 169.00p 87426
24/07/2019 170.50p 171.53p 169.62p 170.00p 69329
23/07/2019 172.00p 172.45p 171.03p 172.25p 89335
22/07/2019 172.00p 172.70p 171.50p 171.50p 37598
19/07/2019 172.00p 172.50p 171.23p 171.50p 94732
18/07/2019 174.50p 174.50p 171.00p 171.00p 174073
17/07/2019 173.28p 174.84p 173.15p 174.25p 73437
16/07/2019 175.00p 175.00p 173.00p 173.00p 86158
15/07/2019 173.00p 175.00p 173.00p 174.00p 114928
12/07/2019 173.99p 174.25p 173.53p 174.25p 38967
11/07/2019 173.50p 174.16p 173.00p 173.00p 89984
10/07/2019 172.50p 174.00p 172.31p 174.00p 78342
09/07/2019 174.50p 175.00p 172.03p 173.75p 77137
08/07/2019 172.51p 174.00p 172.50p 174.00p 53829
05/07/2019 174.50p 175.20p 173.00p 174.50p 76172
04/07/2019 176.00p 176.73p 174.00p 175.25p 93606
03/07/2019 176.00p 178.00p 176.00p 177.25p 95610
02/07/2019 176.37p 177.25p 175.51p 177.25p 64127
01/07/2019 176.00p 177.00p 175.50p 176.50p 126310
28/06/2019 176.00p 176.65p 174.50p 176.50p 92186
27/06/2019 175.55p 176.00p 175.00p 176.00p 60326
26/06/2019 176.00p 176.00p 174.10p 175.50p 87588
25/06/2019 176.00p 177.00p 174.00p 177.00p 74708
24/06/2019 177.00p 179.00p 177.00p 179.00p 34405
21/06/2019 179.50p 180.97p 177.00p 179.50p 94912
20/06/2019 180.50p 181.50p 179.50p 180.50p 72277
19/06/2019 179.50p 181.50p 179.31p 181.50p 83569
18/06/2019 180.00p 180.50p 178.00p 180.50p 47555
17/06/2019 179.00p 179.09p 177.50p 178.50p 52878
14/06/2019 179.00p 179.36p 177.00p 178.00p 62202
13/06/2019 179.50p 180.00p 178.31p 179.25p 82143
12/06/2019 179.00p 179.69p 178.00p 178.50p 47417
11/06/2019 180.00p 180.48p 178.00p 179.50p 166327
10/06/2019 178.00p 179.50p 178.00p 179.50p 73287
07/06/2019 179.00p 179.50p 176.15p 178.50p 89306
06/06/2019 176.00p 177.00p 175.81p 176.00p 142395
05/06/2019 178.00p 178.00p 175.00p 175.75p 95415
04/06/2019 175.50p 177.00p 174.39p 177.00p 79250
03/06/2019 176.00p 176.00p 173.62p 175.50p 252810
31/05/2019 174.50p 175.91p 172.50p 173.50p 89768
30/05/2019 174.48p 176.00p 174.48p 175.25p 59571
29/05/2019 176.00p 177.60p 172.80p 174.50p 154805
28/05/2019 175.50p 178.23p 175.50p 177.50p 64007
24/05/2019 178.00p 178.00p 176.20p 178.00p 46808
23/05/2019 177.00p 179.00p 175.75p 175.75p 76445
22/05/2019 180.00p 180.00p 179.26p 179.50p 58486
21/05/2019 176.50p 179.48p 176.50p 178.00p 72456
20/05/2019 178.50p 179.50p 176.02p 176.50p 198326
17/05/2019 179.50p 179.50p 177.38p 179.50p 86656
16/05/2019 177.50p 179.00p 176.50p 178.50p 142807
15/05/2019 177.00p 177.50p 175.00p 177.50p 169535

*Close Price adjusted for both dividends and splits