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
05/05/2015 184.25p 184.25p 181.53p 181.75p 134465
01/05/2015 181.75p 181.75p 181.00p 181.25p 45727
30/04/2015 181.50p 183.00p 181.00p 183.00p 66062
29/04/2015 183.25p 184.25p 181.27p 181.50p 79836
28/04/2015 185.50p 186.75p 183.00p 183.00p 91529
27/04/2015 185.25p 187.00p 184.83p 187.00p 107977
24/04/2015 187.00p 187.00p 185.51p 185.75p 34816
23/04/2015 185.95p 186.25p 185.25p 186.25p 55252
22/04/2015 187.25p 187.25p 185.50p 185.50p 70483
21/04/2015 188.50p 188.50p 186.00p 188.25p 86392
20/04/2015 186.50p 187.35p 186.00p 187.00p 74119
17/04/2015 188.25p 188.74p 186.25p 186.50p 95762
16/04/2015 188.50p 189.61p 188.00p 188.00p 77221
15/04/2015 187.50p 189.61p 187.50p 188.25p 56827
14/04/2015 187.50p 189.50p 186.85p 189.25p 139151
13/04/2015 187.50p 189.25p 187.00p 189.25p 113628
10/04/2015 188.00p 189.25p 187.00p 187.00p 132594
09/04/2015 187.16p 190.00p 187.06p 187.63p 58147
08/04/2015 190.00p 190.75p 189.16p 190.00p 70959
07/04/2015 188.17p 189.75p 187.52p 189.75p 84395
02/04/2015 186.50p 187.87p 186.50p 186.50p 130880
01/04/2015 188.25p 188.25p 186.66p 187.00p 90431
31/03/2015 187.25p 188.00p 186.75p 187.00p 94165
30/03/2015 187.75p 187.75p 186.76p 187.00p 137602
27/03/2015 187.75p 188.87p 187.00p 187.50p 94815
26/03/2015 189.00p 189.25p 187.50p 187.50p 95571
25/03/2015 190.87p 191.75p 189.52p 190.13p 127322
24/03/2015 190.50p 191.16p 189.22p 190.00p 126040
23/03/2015 191.50p 191.75p 189.25p 190.37p 77343
20/03/2015 189.00p 191.00p 188.75p 188.75p 138851
19/03/2015 188.50p 190.00p 188.25p 190.00p 81501
18/03/2015 189.00p 189.00p 187.56p 189.00p 61227
17/03/2015 187.25p 188.00p 185.89p 188.00p 115593
16/03/2015 185.75p 187.00p 184.93p 187.00p 95052
13/03/2015 185.50p 185.50p 184.47p 185.50p 57702
12/03/2015 185.50p 185.64p 183.25p 183.25p 106383
11/03/2015 184.75p 185.75p 184.00p 185.75p 112904
10/03/2015 184.00p 186.42p 183.00p 184.50p 210822
09/03/2015 184.75p 186.25p 184.75p 186.25p 50395
06/03/2015 185.00p 186.93p 185.00p 185.00p 60975
05/03/2015 186.25p 187.00p 185.72p 187.00p 35176
04/03/2015 186.23p 186.36p 184.50p 185.63p 84895
03/03/2015 186.25p 186.71p 185.25p 185.25p 90445
02/03/2015 185.50p 187.14p 185.50p 185.50p 95688
27/02/2015 186.50p 186.75p 184.50p 186.75p 77500
26/02/2015 186.50p 186.83p 184.75p 186.75p 89469
25/02/2015 186.25p 186.46p 185.30p 186.25p 62364
24/02/2015 184.00p 185.78p 184.00p 184.00p 87302
23/02/2015 185.00p 185.77p 184.00p 184.88p 54751
20/02/2015 185.50p 187.25p 184.30p 186.25p 135245
19/02/2015 183.87p 185.02p 183.87p 184.75p 21394
18/02/2015 184.70p 185.20p 183.47p 184.25p 28996
17/02/2015 184.00p 185.25p 183.50p 184.75p 60022
16/02/2015 185.00p 186.00p 185.00p 185.50p 76244
13/02/2015 185.25p 186.00p 184.88p 186.00p 42485
12/02/2015 185.25p 185.25p 184.15p 185.00p 66576
11/02/2015 185.00p 185.58p 184.00p 184.75p 74088
10/02/2015 184.00p 185.70p 183.75p 183.75p 262765
09/02/2015 184.75p 186.00p 184.61p 185.63p 52648
06/02/2015 187.25p 187.25p 185.22p 187.00p 87364
05/02/2015 185.25p 187.00p 184.67p 186.25p 76058
04/02/2015 186.00p 186.93p 186.00p 186.00p 55047
03/02/2015 185.00p 187.00p 183.28p 186.37p 87899
02/02/2015 184.50p 184.50p 182.50p 183.38p 74220
30/01/2015 184.50p 184.50p 183.21p 183.25p 77950
29/01/2015 183.00p 184.12p 182.20p 183.38p 45672
28/01/2015 184.25p 184.25p 183.30p 184.00p 51150
27/01/2015 182.25p 184.00p 182.25p 184.00p 36160
26/01/2015 183.50p 184.50p 182.24p 183.12p 82905
23/01/2015 184.00p 185.00p 183.40p 184.50p 82233
22/01/2015 182.00p 182.00p 180.35p 181.00p 120532
21/01/2015 181.00p 181.50p 179.52p 181.00p 76900
20/01/2015 180.00p 180.00p 178.25p 179.75p 90343
19/01/2015 177.25p 178.81p 175.77p 178.25p 62363
16/01/2015 175.00p 175.75p 173.47p 175.75p 97708
15/01/2015 174.00p 175.46p 172.40p 174.00p 86571
14/01/2015 174.00p 175.26p 173.40p 174.00p 63882
13/01/2015 174.00p 177.50p 174.00p 176.00p 104335
12/01/2015 174.93p 175.54p 173.85p 175.00p 69553
09/01/2015 177.00p 177.00p 175.00p 175.50p 104864
08/01/2015 173.98p 176.50p 173.00p 176.50p 96294
07/01/2015 173.50p 174.27p 172.77p 173.00p 72016
06/01/2015 173.50p 173.80p 171.25p 172.25p 190242
05/01/2015 175.50p 175.98p 173.75p 174.37p 86102
02/01/2015 176.25p 177.60p 175.65p 176.25p 52726
31/12/2014 176.22p 177.90p 176.00p 177.87p 28956
30/12/2014 177.50p 177.98p 176.00p 176.00p 76563
29/12/2014 178.00p 179.14p 177.00p 177.00p 44481
24/12/2014 180.62p 180.62p 179.50p 180.50p 36366
23/12/2014 179.50p 180.82p 179.46p 179.50p 42173
22/12/2014 179.50p 180.50p 178.89p 179.50p 36848
19/12/2014 177.00p 178.25p 177.00p 177.50p 81180
18/12/2014 173.50p 176.00p 173.50p 174.00p 74719
17/12/2014 170.00p 173.50p 170.00p 173.50p 55042
16/12/2014 171.75p 172.00p 169.75p 171.00p 150645
15/12/2014 173.00p 174.50p 169.50p 169.50p 109258
12/12/2014 175.00p 175.67p 173.00p 173.00p 145817
11/12/2014 177.50p 178.25p 176.36p 177.63p 131862
10/12/2014 177.25p 179.50p 177.25p 178.50p 96775
09/12/2014 178.25p 179.25p 177.25p 177.25p 101595
08/12/2014 184.25p 184.50p 181.75p 181.75p 25116
05/12/2014 182.25p 182.85p 181.50p 181.50p 46972
04/12/2014 181.25p 181.84p 179.76p 181.62p 74758
03/12/2014 180.72p 182.06p 180.50p 181.62p 80549
02/12/2014 181.50p 182.50p 180.22p 182.50p 260580
01/12/2014 181.00p 182.00p 179.00p 180.00p 55350
28/11/2014 180.50p 182.00p 179.50p 182.00p 34759
27/11/2014 180.25p 180.75p 178.50p 180.50p 99932
26/11/2014 180.50p 180.50p 178.61p 180.50p 92770
25/11/2014 180.75p 181.00p 179.98p 180.50p 33026
24/11/2014 181.75p 181.75p 179.69p 181.00p 95207
21/11/2014 179.00p 181.00p 178.00p 181.00p 52681
20/11/2014 179.25p 179.30p 177.00p 178.75p 41411
19/11/2014 178.75p 179.50p 177.97p 179.50p 68808
18/11/2014 178.25p 179.00p 176.50p 179.00p 109814
17/11/2014 177.25p 178.25p 175.58p 178.25p 89946
14/11/2014 177.00p 177.50p 175.50p 177.50p 62345
13/11/2014 177.00p 177.00p 175.50p 176.75p 74336
12/11/2014 175.00p 176.50p 175.00p 175.50p 81905
11/11/2014 176.00p 176.75p 174.65p 175.75p 63250
10/11/2014 176.00p 176.00p 172.00p 176.00p 97138
07/11/2014 172.00p 174.48p 172.00p 172.00p 84689
06/11/2014 173.25p 174.75p 172.00p 172.00p 122698
05/11/2014 174.50p 174.78p 172.87p 173.87p 50582
04/11/2014 171.00p 173.58p 171.00p 171.00p 67985
03/11/2014 172.75p 174.81p 172.75p 173.00p 96661
31/10/2014 174.00p 175.03p 172.75p 174.00p 100928
30/10/2014 171.80p 172.33p 170.25p 171.75p 48713
29/10/2014 172.00p 172.00p 169.85p 170.25p 76452
28/10/2014 171.00p 171.00p 169.25p 170.62p 68605
27/10/2014 169.50p 170.08p 168.47p 169.25p 36859
24/10/2014 168.00p 168.58p 168.00p 168.00p 44077
23/10/2014 168.00p 169.51p 166.60p 168.00p 105038
22/10/2014 168.00p 170.01p 166.86p 168.00p 79657
21/10/2014 164.25p 167.56p 164.25p 166.50p 55510
20/10/2014 164.50p 166.39p 164.50p 164.50p 93186
17/10/2014 164.75p 165.00p 162.25p 164.00p 72047
16/10/2014 161.25p 163.90p 156.50p 160.50p 166718
15/10/2014 164.50p 165.36p 159.44p 160.00p 82169
14/10/2014 162.50p 165.00p 161.50p 164.50p 164447
13/10/2014 163.50p 164.61p 162.00p 162.00p 123119
10/10/2014 168.00p 168.00p 165.00p 165.00p 109044
09/10/2014 169.00p 170.50p 168.50p 168.50p 55273
08/10/2014 169.50p 171.00p 167.00p 167.00p 169259
07/10/2014 173.00p 173.00p 170.00p 170.00p 106862
06/10/2014 172.25p 173.75p 170.50p 171.00p 71688
03/10/2014 171.25p 171.50p 169.91p 170.25p 61694
02/10/2014 172.00p 172.25p 168.75p 168.75p 104928
01/10/2014 173.75p 173.75p 171.50p 171.50p 73443
30/09/2014 172.50p 174.75p 172.41p 173.25p 141470
29/09/2014 173.00p 174.37p 173.00p 173.00p 42918
26/09/2014 173.50p 175.11p 173.00p 173.00p 58332
25/09/2014 174.00p 176.00p 174.00p 174.75p 107273
24/09/2014 176.00p 176.00p 174.71p 176.00p 102391
23/09/2014 179.00p 179.00p 175.75p 176.50p 333015
22/09/2014 178.00p 178.50p 176.00p 176.50p 98401
19/09/2014 180.00p 180.00p 178.00p 178.00p 76821
18/09/2014 174.00p 176.75p 174.00p 176.00p 20048
17/09/2014 173.00p 175.00p 173.00p 174.00p 57451
16/09/2014 174.00p 175.20p 172.00p 175.00p 202828
15/09/2014 177.50p 177.50p 175.47p 177.50p 36672
12/09/2014 177.50p 177.75p 175.50p 177.75p 31290
11/09/2014 177.00p 177.00p 175.44p 177.00p 52261
10/09/2014 176.75p 178.20p 176.39p 177.00p 50026
09/09/2014 178.00p 179.50p 176.25p 179.00p 74254
08/09/2014 179.00p 179.25p 177.00p 178.00p 33556
05/09/2014 180.00p 180.00p 178.50p 179.00p 26007
04/09/2014 178.75p 180.25p 178.50p 178.50p 55967
03/09/2014 178.75p 179.25p 177.93p 179.00p 82248
02/09/2014 177.50p 179.00p 177.43p 178.50p 41526
01/09/2014 179.00p 179.00p 177.20p 179.00p 51235
29/08/2014 179.00p 179.00p 178.00p 179.00p 38577
28/08/2014 180.00p 180.00p 178.00p 178.00p 54346
27/08/2014 178.25p 179.32p 177.87p 178.00p 54959
26/08/2014 176.75p 178.89p 175.25p 177.50p 59265
22/08/2014 174.50p 176.25p 174.50p 174.50p 75914
21/08/2014 174.75p 176.25p 174.50p 176.25p 63544
20/08/2014 175.75p 176.00p 174.25p 176.00p 75919
19/08/2014 175.75p 176.00p 174.07p 176.00p 127568
18/08/2014 173.75p 175.00p 173.75p 175.00p 54876
15/08/2014 175.00p 175.00p 173.42p 175.00p 68858
14/08/2014 172.25p 174.39p 172.25p 174.25p 43284
13/08/2014 172.75p 173.30p 172.00p 172.00p 50910
12/08/2014 172.00p 174.00p 172.00p 172.00p 50950
11/08/2014 172.00p 174.00p 172.00p 174.00p 47648
08/08/2014 171.00p 172.25p 170.62p 171.25p 131587
07/08/2014 172.50p 172.50p 171.00p 171.00p 66367
06/08/2014 173.00p 174.00p 171.00p 171.00p 71656
05/08/2014 174.75p 174.75p 173.50p 174.00p 82536
04/08/2014 174.50p 175.00p 173.50p 173.50p 127832
01/08/2014 174.25p 176.50p 173.05p 173.50p 89577
31/07/2014 176.50p 177.00p 176.00p 176.50p 77319
30/07/2014 177.00p 177.06p 176.00p 177.00p 43233
29/07/2014 176.75p 177.00p 175.50p 176.00p 146703
28/07/2014 176.75p 177.00p 175.53p 177.00p 117433
25/07/2014 177.00p 177.25p 176.29p 177.00p 51837
24/07/2014 176.25p 177.50p 175.72p 176.00p 40817
23/07/2014 177.50p 177.75p 176.07p 177.50p 74434
22/07/2014 174.00p 177.50p 174.00p 177.50p 221015
21/07/2014 175.00p 175.70p 173.50p 174.50p 31078

*Close Price adjusted for both dividends and splits