Henderson International Income Trust (HINT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson International Income Trust

Date Open High Low Close* Volume
04/03/2020 158.50p 159.25p 157.50p 158.00p 210806
03/03/2020 158.50p 159.50p 156.32p 156.50p 230148
02/03/2020 158.00p 158.00p 154.50p 155.50p 247514
28/02/2020 151.00p 154.00p 145.68p 154.00p 336542
27/02/2020 161.50p 161.50p 157.00p 158.00p 329549
26/02/2020 162.50p 164.00p 158.50p 163.50p 314997
25/02/2020 167.50p 170.00p 165.00p 166.50p 110709
24/02/2020 171.00p 171.30p 167.00p 167.00p 157560
21/02/2020 172.00p 172.30p 172.00p 172.00p 71364
20/02/2020 173.00p 173.00p 171.50p 172.00p 116225
19/02/2020 172.50p 172.50p 171.00p 171.50p 112718
18/02/2020 172.00p 172.00p 170.50p 172.00p 45092
17/02/2020 172.00p 172.50p 170.50p 171.00p 135624
14/02/2020 170.50p 171.48p 170.50p 171.00p 94747
13/02/2020 172.50p 172.50p 170.00p 170.00p 114684
12/02/2020 176.50p 176.52p 169.00p 169.00p 147551
11/02/2020 174.00p 176.50p 174.00p 174.50p 71600
10/02/2020 176.50p 176.50p 174.10p 174.75p 153244
07/02/2020 174.00p 175.05p 173.50p 174.00p 113336
06/02/2020 174.00p 175.22p 174.00p 174.00p 72290
05/02/2020 171.50p 174.00p 170.70p 174.00p 115740
04/02/2020 170.00p 171.00p 168.85p 171.00p 97234
03/02/2020 167.00p 169.03p 166.75p 168.50p 230089
31/01/2020 171.00p 171.95p 167.00p 167.00p 96696
30/01/2020 171.50p 173.00p 169.14p 171.25p 100564
29/01/2020 172.50p 174.00p 172.50p 174.00p 50597
28/01/2020 172.50p 173.63p 171.50p 172.50p 135066
27/01/2020 175.00p 175.00p 171.50p 171.50p 89753
24/01/2020 175.00p 175.50p 173.83p 174.00p 98485
23/01/2020 174.50p 176.28p 172.50p 172.50p 119678
22/01/2020 178.00p 178.00p 175.00p 177.00p 102830
21/01/2020 177.00p 177.00p 174.00p 177.00p 75428
20/01/2020 177.00p 177.00p 174.88p 177.00p 129892
17/01/2020 176.00p 176.50p 174.00p 175.50p 53047
16/01/2020 175.50p 175.79p 174.00p 174.00p 129579
15/01/2020 175.50p 176.00p 173.50p 176.00p 75617
14/01/2020 175.00p 175.00p 173.50p 173.50p 87386
13/01/2020 174.00p 174.00p 173.24p 173.50p 69366
10/01/2020 173.00p 173.53p 173.00p 173.00p 158924
09/01/2020 172.50p 174.50p 172.50p 173.00p 33792
08/01/2020 172.50p 173.50p 172.00p 173.50p 42475
07/01/2020 173.00p 174.01p 172.21p 174.00p 123623
06/01/2020 173.50p 173.50p 172.03p 173.50p 69071
03/01/2020 173.50p 173.87p 172.70p 173.25p 61587
02/01/2020 173.50p 173.87p 172.50p 172.50p 71693
31/12/2019 173.50p 174.20p 172.50p 172.50p 12662
30/12/2019 173.50p 173.92p 173.15p 173.25p 61617
27/12/2019 173.50p 174.00p 171.50p 172.75p 61275
24/12/2019 172.50p 173.75p 172.23p 172.75p 22296
23/12/2019 172.50p 174.00p 171.36p 174.00p 35765
20/12/2019 171.00p 174.00p 170.20p 174.00p 108848
19/12/2019 169.50p 171.00p 167.50p 170.00p 363009
18/12/2019 168.50p 169.50p 167.00p 169.25p 60147
17/12/2019 169.50p 169.50p 167.50p 168.75p 132677
16/12/2019 168.00p 168.25p 166.43p 168.25p 113257
13/12/2019 168.00p 168.75p 165.50p 166.25p 83816
12/12/2019 166.00p 167.00p 165.00p 167.00p 123623
11/12/2019 166.00p 166.50p 165.00p 165.25p 423333
10/12/2019 166.00p 166.41p 165.27p 166.00p 88331
09/12/2019 167.50p 168.00p 165.92p 168.00p 59745
06/12/2019 166.50p 167.00p 165.60p 167.00p 46572
05/12/2019 167.00p 167.00p 165.13p 167.00p 162070
04/12/2019 168.50p 166.59p 165.65p 166.00p 72534
03/12/2019 168.50p 169.10p 165.60p 166.50p 89675
02/12/2019 170.50p 170.50p 168.03p 170.00p 157751
29/11/2019 170.00p 170.00p 169.00p 169.00p 68535
28/11/2019 170.50p 170.64p 170.00p 170.00p 76767
27/11/2019 171.50p 172.00p 170.22p 172.00p 126372
26/11/2019 170.00p 171.00p 169.67p 170.50p 55094
25/11/2019 170.00p 170.50p 169.14p 170.50p 162368
22/11/2019 167.50p 170.50p 167.10p 170.50p 140689
21/11/2019 168.50p 169.20p 167.61p 168.00p 90677
20/11/2019 170.00p 170.00p 168.50p 169.50p 245362
19/11/2019 170.00p 170.00p 168.62p 170.00p 2120321
18/11/2019 169.50p 169.50p 168.40p 169.50p 2070016
15/11/2019 169.50p 169.42p 168.69p 169.00p 46163
14/11/2019 169.50p 170.00p 168.50p 170.00p 120915
13/11/2019 169.00p 169.75p 168.00p 168.00p 27650
12/11/2019 170.00p 170.00p 168.96p 169.00p 123757
11/11/2019 169.00p 169.83p 168.68p 169.00p 594289
08/11/2019 167.50p 170.00p 167.50p 170.00p 105298
07/11/2019 169.18p 169.66p 168.17p 169.00p 68238
06/11/2019 169.00p 170.60p 168.00p 169.00p 300109
05/11/2019 170.00p 170.35p 168.64p 170.00p 374751
04/11/2019 166.00p 169.00p 166.00p 169.00p 243526
01/11/2019 163.50p 166.50p 162.50p 166.50p 96532
31/10/2019 163.50p 163.50p 161.00p 161.00p 54542
30/10/2019 161.00p 162.68p 161.00p 162.50p 69591
29/10/2019 162.50p 162.50p 161.00p 161.00p 89718
28/10/2019 161.00p 161.87p 161.00p 161.50p 283079
25/10/2019 161.24p 162.00p 161.18p 162.00p 47705
24/10/2019 162.00p 162.37p 161.01p 161.50p 176849
23/10/2019 160.26p 161.50p 160.00p 161.50p 65118
22/10/2019 160.27p 161.25p 160.00p 161.25p 70456
21/10/2019 161.00p 161.12p 160.00p 160.00p 105905
18/10/2019 161.00p 162.00p 160.50p 160.50p 50004
17/10/2019 161.00p 162.25p 161.00p 162.25p 88958
16/10/2019 162.00p 163.78p 161.00p 161.00p 101095
15/10/2019 162.00p 163.01p 162.00p 162.00p 46595
14/10/2019 164.00p 164.00p 162.25p 164.00p 45916
11/10/2019 163.00p 164.03p 162.00p 162.00p 86952
10/10/2019 164.00p 164.00p 163.24p 164.00p 45977
09/10/2019 164.00p 164.00p 162.40p 163.50p 114040
08/10/2019 162.00p 164.00p 162.00p 164.00p 60123
07/10/2019 163.00p 163.00p 161.75p 162.00p 98414
04/10/2019 161.00p 162.50p 161.00p 161.50p 110297
03/10/2019 161.50p 162.23p 160.18p 160.50p 74696
02/10/2019 165.00p 166.18p 162.00p 162.00p 124683
01/10/2019 168.00p 168.00p 165.50p 165.50p 72354
30/09/2019 165.00p 168.00p 165.00p 167.00p 80345
27/09/2019 165.00p 167.00p 164.39p 166.50p 130748
26/09/2019 164.00p 165.25p 163.95p 164.00p 81238
25/09/2019 164.00p 165.73p 163.70p 164.00p 15383
24/09/2019 165.50p 166.00p 164.87p 165.50p 146714
23/09/2019 167.00p 167.00p 164.00p 164.00p 125954
20/09/2019 164.50p 165.76p 164.27p 164.50p 115846
19/09/2019 164.50p 166.00p 164.25p 166.00p 28182
18/09/2019 164.50p 166.00p 162.28p 166.00p 194161
17/09/2019 163.50p 164.00p 162.05p 163.50p 99057
16/09/2019 162.00p 163.00p 161.50p 163.00p 120124
13/09/2019 162.17p 162.75p 162.15p 162.75p 27071
12/09/2019 163.00p 163.00p 162.00p 162.00p 83081
11/09/2019 162.50p 163.50p 162.50p 163.50p 64768
10/09/2019 162.50p 163.00p 162.00p 162.00p 98653
09/09/2019 162.00p 163.60p 162.00p 163.50p 75555
06/09/2019 161.50p 163.50p 161.20p 163.50p 46708
05/09/2019 161.50p 163.00p 161.00p 163.00p 101539
04/09/2019 163.00p 163.00p 162.00p 162.00p 89646
03/09/2019 163.00p 164.05p 161.50p 162.75p 401060
02/09/2019 161.50p 163.50p 160.10p 162.00p 117184
30/08/2019 161.00p 161.00p 159.00p 159.50p 204383
29/08/2019 159.00p 160.07p 158.60p 159.00p 108341
28/08/2019 161.00p 161.58p 158.00p 159.00p 199902
27/08/2019 161.32p 162.48p 160.71p 162.00p 100134
23/08/2019 163.50p 164.51p 161.33p 162.50p 160334
22/08/2019 165.00p 165.00p 163.25p 163.25p 98980
21/08/2019 164.00p 164.63p 163.00p 163.00p 75321
20/08/2019 161.50p 163.15p 161.00p 161.50p 172720
19/08/2019 160.50p 162.00p 158.02p 162.00p 139299
16/08/2019 158.00p 158.20p 157.50p 158.00p 93971
15/08/2019 160.00p 160.27p 157.50p 157.50p 123604
14/08/2019 163.00p 163.00p 159.50p 159.50p 752082
13/08/2019 163.50p 164.54p 161.50p 162.00p 109758
12/08/2019 165.50p 165.50p 163.50p 163.50p 134584
09/08/2019 163.50p 165.50p 163.50p 165.50p 492494
08/08/2019 163.00p 164.60p 163.00p 164.00p 223588
07/08/2019 163.00p 164.01p 162.50p 162.50p 118567
06/08/2019 164.50p 164.50p 163.29p 164.00p 177469
05/08/2019 166.00p 166.00p 163.00p 163.00p 130154
02/08/2019 166.00p 167.30p 166.00p 166.00p 108702
01/08/2019 170.00p 170.50p 168.50p 170.00p 70582
31/07/2019 170.00p 171.10p 168.50p 168.50p 110826
30/07/2019 171.30p 171.30p 170.00p 171.00p 64711
29/07/2019 170.00p 170.82p 169.72p 170.00p 81437
26/07/2019 171.50p 171.50p 169.50p 171.00p 77991
25/07/2019 171.00p 172.00p 170.04p 170.50p 140319
24/07/2019 168.50p 171.00p 168.50p 171.00p 59173
23/07/2019 170.00p 171.00p 168.99p 170.00p 133428
22/07/2019 168.00p 169.50p 168.00p 169.50p 172768
19/07/2019 169.50p 169.50p 168.94p 169.50p 372157
18/07/2019 169.50p 169.50p 168.72p 169.50p 78093
17/07/2019 169.50p 169.50p 169.00p 169.50p 100292
16/07/2019 169.50p 169.50p 168.81p 169.50p 111621
15/07/2019 169.50p 169.50p 168.50p 169.50p 223247
12/07/2019 169.50p 170.00p 168.74p 169.50p 64033
11/07/2019 170.00p 170.00p 168.50p 169.50p 102451
10/07/2019 171.00p 171.00p 170.42p 171.00p 93177
09/07/2019 170.69p 170.69p 170.39p 170.50p 118968
08/07/2019 170.00p 170.69p 170.00p 170.50p 44305
05/07/2019 171.00p 171.00p 170.00p 170.00p 59187
04/07/2019 170.50p 171.00p 169.47p 171.00p 98727
03/07/2019 170.00p 170.00p 168.50p 168.50p 70258
02/07/2019 170.00p 170.00p 168.63p 169.00p 212431
01/07/2019 168.50p 169.50p 167.20p 169.50p 107429
28/06/2019 167.50p 168.00p 166.46p 168.00p 97992
27/06/2019 167.50p 167.50p 166.41p 167.50p 61624
26/06/2019 167.50p 167.50p 166.41p 167.50p 97731
25/06/2019 166.93p 167.09p 166.71p 167.00p 40195
24/06/2019 166.00p 167.50p 166.00p 167.50p 131031
21/06/2019 166.00p 167.57p 166.00p 167.00p 141500
20/06/2019 166.00p 167.57p 166.00p 167.50p 124339
19/06/2019 166.00p 167.00p 165.32p 166.25p 66497
18/06/2019 164.73p 165.64p 164.48p 165.25p 78175
17/06/2019 165.00p 165.00p 164.16p 164.25p 88137
14/06/2019 165.50p 165.50p 163.50p 164.00p 129770
13/06/2019 165.50p 165.50p 164.23p 165.50p 98350
12/06/2019 165.00p 165.45p 164.05p 164.25p 235990
11/06/2019 164.50p 165.50p 164.01p 164.25p 105359
10/06/2019 160.50p 164.91p 160.50p 163.75p 247220
07/06/2019 160.50p 162.50p 159.42p 162.50p 131238
06/06/2019 159.89p 160.50p 158.50p 159.50p 66958
05/06/2019 159.00p 160.25p 158.97p 159.50p 73902
04/06/2019 159.00p 159.50p 157.10p 159.00p 173202
03/06/2019 158.00p 158.33p 156.56p 157.25p 108596
31/05/2019 159.00p 160.89p 157.65p 158.00p 229594
30/05/2019 160.96p 161.15p 160.95p 161.00p 46043
29/05/2019 160.42p 161.22p 159.48p 160.50p 70193
28/05/2019 160.50p 162.50p 160.00p 162.50p 139815
24/05/2019 161.50p 162.00p 160.23p 162.00p 85617
23/05/2019 161.00p 162.46p 160.15p 161.00p 68324

*Close Price adjusted for both dividends and splits