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
22/06/2020 149.00p 149.24p 143.00p 148.50p 330540
19/06/2020 149.00p 150.65p 138.48p 147.00p 107999
18/06/2020 147.00p 152.23p 145.61p 147.00p 52786
17/06/2020 151.00p 153.50p 148.50p 152.00p 67892
16/06/2020 146.00p 155.00p 147.00p 149.50p 79434
15/06/2020 146.00p 147.00p 143.11p 147.00p 44336
12/06/2020 140.00p 150.17p 138.69p 148.50p 172724
11/06/2020 146.50p 149.25p 141.34p 144.25p 192289
10/06/2020 154.00p 154.64p 150.00p 154.00p 227862
09/06/2020 157.00p 157.75p 151.00p 152.00p 91960
08/06/2020 153.50p 157.24p 148.54p 155.00p 211263
05/06/2020 150.50p 154.00p 150.19p 154.00p 129008
04/06/2020 153.00p 153.50p 148.00p 148.50p 156280
03/06/2020 151.00p 154.00p 148.76p 154.00p 98853
02/06/2020 146.00p 152.00p 146.00p 146.00p 101277
01/06/2020 145.00p 148.44p 144.02p 145.00p 394973
29/05/2020 143.50p 146.00p 141.00p 144.00p 96432
28/05/2020 145.00p 148.00p 142.70p 146.00p 143823
27/05/2020 142.50p 148.15p 138.88p 145.50p 168947
26/05/2020 139.50p 140.00p 137.48p 139.75p 116663
25/05/2020 135.50p 136.50p 131.68p 136.50p 129591
22/05/2020 135.50p 136.50p 131.68p 136.50p 129591
21/05/2020 136.00p 136.72p 132.50p 136.50p 65136
20/05/2020 136.00p 137.00p 131.04p 136.00p 130994
19/05/2020 137.50p 137.52p 133.10p 135.50p 69816
18/05/2020 133.50p 140.00p 133.07p 136.50p 217569
15/05/2020 134.00p 136.46p 131.73p 132.00p 123382
14/05/2020 131.00p 133.30p 127.95p 131.00p 159435
13/05/2020 136.50p 137.50p 129.50p 137.00p 109608
12/05/2020 135.50p 137.50p 128.10p 136.50p 268875
11/05/2020 139.00p 140.70p 136.12p 138.75p 233885
08/05/2020 139.00p 139.20p 134.21p 139.00p 105952
07/05/2020 139.00p 139.20p 134.21p 139.00p 105952
06/05/2020 139.50p 142.50p 133.98p 139.00p 127378
05/05/2020 143.50p 143.50p 138.50p 138.50p 52130
04/05/2020 135.00p 139.00p 131.00p 139.00p 209583
01/05/2020 137.50p 139.28p 133.50p 138.50p 147739
30/04/2020 147.00p 150.50p 140.00p 140.00p 142610
29/04/2020 147.00p 152.00p 141.97p 149.00p 163019
28/04/2020 143.00p 147.00p 139.00p 141.50p 259809
27/04/2020 139.50p 143.00p 136.53p 140.50p 130277
24/04/2020 134.50p 137.50p 132.00p 136.00p 139432
23/04/2020 139.00p 139.00p 133.11p 138.50p 127474
22/04/2020 137.00p 137.50p 130.57p 137.50p 96714
21/04/2020 130.50p 133.50p 128.00p 131.50p 127561
20/04/2020 134.50p 140.50p 134.00p 134.00p 111066
17/04/2020 141.00p 141.08p 136.50p 136.50p 164403
16/04/2020 137.50p 138.22p 133.69p 134.50p 73892
15/04/2020 137.00p 139.56p 133.28p 136.50p 123808
14/04/2020 146.50p 147.00p 137.50p 139.00p 149122
09/04/2020 141.50p 142.50p 136.15p 142.50p 155796
08/04/2020 129.00p 133.00p 129.00p 133.00p 87737
07/04/2020 126.00p 133.00p 124.50p 131.00p 262784
06/04/2020 117.50p 126.16p 117.50p 121.00p 282788
03/04/2020 122.50p 124.46p 117.26p 120.25p 133926
02/04/2020 124.50p 126.00p 120.50p 121.75p 156187
01/04/2020 121.00p 125.89p 121.00p 123.25p 101464
31/03/2020 129.00p 129.00p 122.00p 122.00p 180663
30/03/2020 121.50p 124.72p 120.00p 122.00p 99211
27/03/2020 130.50p 131.40p 121.80p 122.00p 207228
26/03/2020 125.00p 130.00p 120.76p 129.25p 89016
25/03/2020 124.50p 127.92p 120.04p 125.00p 144393
24/03/2020 118.00p 118.00p 110.07p 116.00p 121953
23/03/2020 108.50p 113.85p 103.84p 105.25p 127446
20/03/2020 108.00p 118.00p 107.00p 118.00p 315899
19/03/2020 107.50p 107.50p 100.03p 107.00p 180853
18/03/2020 115.00p 115.00p 105.06p 108.00p 126945
17/03/2020 129.00p 130.78p 114.50p 118.00p 255295
16/03/2020 138.00p 138.00p 120.96p 125.50p 308919
13/03/2020 143.50p 145.76p 136.49p 145.00p 306651
12/03/2020 146.00p 146.00p 133.95p 142.50p 336418
11/03/2020 158.00p 159.85p 153.00p 154.50p 119131
10/03/2020 160.00p 161.45p 156.85p 157.00p 493088
09/03/2020 155.50p 158.97p 150.18p 156.00p 326182
06/03/2020 162.00p 165.00p 161.28p 163.50p 95036
05/03/2020 173.00p 173.00p 167.26p 167.50p 152611
04/03/2020 170.50p 172.51p 168.31p 172.50p 163339
03/03/2020 170.00p 172.97p 170.00p 171.25p 173674
02/03/2020 168.00p 171.43p 165.28p 169.00p 240451
28/02/2020 163.00p 165.52p 158.00p 161.00p 375380
27/02/2020 170.50p 173.93p 168.00p 170.25p 210831
26/02/2020 173.00p 177.00p 167.50p 177.00p 255307
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

*Close Price adjusted for both dividends and splits