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
30/07/2025 181.00p 184.00p 180.00p 180.00p 329180
29/07/2025 182.50p 186.00p 181.50p 182.00p 417808
28/07/2025 183.00p 186.81p 181.50p 181.50p 166980
25/07/2025 183.50p 185.00p 180.50p 183.00p 96722
24/07/2025 181.50p 184.46p 180.00p 183.50p 238900
23/07/2025 182.00p 184.50p 181.00p 181.50p 201388
22/07/2025 182.50p 184.00p 180.50p 182.00p 232021
21/07/2025 182.00p 184.50p 181.00p 182.00p 214178
18/07/2025 183.50p 184.50p 180.50p 182.50p 98765
17/07/2025 182.00p 183.50p 180.00p 181.50p 108643
16/07/2025 181.00p 183.50p 179.50p 181.00p 105320
15/07/2025 182.00p 183.50p 180.00p 181.50p 92944
14/07/2025 182.50p 184.00p 180.00p 182.00p 168732
11/07/2025 181.50p 182.73p 180.50p 182.50p 219721
10/07/2025 181.00p 181.50p 179.00p 181.00p 160795
09/07/2025 180.00p 180.00p 178.25p 179.25p 123701
08/07/2025 179.00p 180.00p 176.50p 178.00p 268905
07/07/2025 177.00p 182.00p 176.50p 180.00p 204134
04/07/2025 178.50p 181.50p 177.50p 178.50p 101574
03/07/2025 181.00p 182.00p 178.00p 179.00p 118125
02/07/2025 181.50p 182.50p 177.00p 177.00p 106414
01/07/2025 181.00p 181.50p 177.50p 181.50p 128847
30/06/2025 180.50p 181.19p 177.50p 180.25p 159829
27/06/2025 178.50p 180.50p 176.00p 178.50p 291658
26/06/2025 179.00p 179.50p 176.50p 177.00p 168754
25/06/2025 176.00p 180.50p 176.00p 176.00p 100402
24/06/2025 180.00p 181.00p 177.00p 177.00p 214696
23/06/2025 182.00p 183.00p 176.50p 177.50p 123741
20/06/2025 177.00p 179.50p 177.00p 179.50p 166802
19/06/2025 177.50p 178.50p 176.50p 176.50p 201582
18/06/2025 178.50p 179.50p 177.50p 178.50p 163279
17/06/2025 178.00p 180.00p 177.50p 177.50p 120369
16/06/2025 180.50p 180.62p 178.00p 179.00p 343692
13/06/2025 178.50p 181.50p 178.00p 178.00p 1105946
12/06/2025 180.50p 184.00p 179.50p 181.50p 168916
11/06/2025 184.00p 186.00p 183.45p 186.00p 218587
10/06/2025 184.00p 187.00p 182.00p 185.00p 243591
09/06/2025 183.50p 185.00p 182.00p 184.00p 312484
06/06/2025 182.50p 183.50p 180.90p 183.00p 386702
05/06/2025 181.50p 182.50p 180.00p 182.50p 139691
04/06/2025 180.50p 183.00p 177.50p 180.75p 673627
03/06/2025 179.50p 181.00p 177.00p 179.50p 273717
02/06/2025 179.50p 180.23p 176.50p 177.50p 241506
30/05/2025 177.50p 180.00p 175.00p 179.00p 222163
29/05/2025 178.50p 179.50p 176.00p 178.00p 127604
28/05/2025 178.50p 179.00p 176.00p 176.00p 111943
27/05/2025 180.00p 181.00p 177.35p 178.00p 251011
23/05/2025 175.00p 180.00p 174.00p 176.00p 448895
22/05/2025 178.50p 179.00p 175.95p 178.00p 453691
21/05/2025 178.50p 179.50p 177.37p 178.00p 207417
20/05/2025 177.00p 179.00p 175.00p 178.50p 276054
19/05/2025 176.50p 177.00p 175.30p 176.50p 189743
16/05/2025 175.00p 177.00p 173.75p 177.00p 198562
15/05/2025 174.50p 175.00p 172.95p 174.50p 250335
14/05/2025 173.50p 175.50p 173.00p 173.00p 258628
13/05/2025 174.00p 176.00p 173.75p 174.00p 199420
12/05/2025 176.00p 179.50p 173.50p 175.00p 313706
09/05/2025 174.00p 176.50p 173.50p 173.50p 126208
08/05/2025 175.00p 177.00p 172.50p 172.50p 322571
07/05/2025 174.50p 175.00p 173.50p 174.00p 135980
06/05/2025 173.50p 176.00p 172.31p 175.50p 372185
02/05/2025 172.50p 174.50p 171.50p 172.00p 172980
01/05/2025 171.50p 173.65p 170.00p 170.50p 173954
30/04/2025 171.50p 174.00p 170.00p 171.25p 291206
29/04/2025 171.00p 173.50p 169.50p 170.50p 277669
28/04/2025 170.00p 170.50p 168.50p 170.50p 196827
25/04/2025 169.50p 170.00p 168.00p 169.00p 144536
24/04/2025 167.50p 170.50p 167.40p 168.75p 82100
23/04/2025 169.00p 171.00p 167.50p 169.00p 200375
22/04/2025 167.50p 168.65p 164.00p 167.50p 478005
17/04/2025 167.50p 169.00p 164.00p 166.00p 251922
16/04/2025 165.00p 168.96p 165.50p 167.50p 62972
15/04/2025 165.00p 168.97p 161.00p 167.50p 345339
14/04/2025 160.00p 165.00p 160.00p 165.00p 227039
11/04/2025 160.50p 161.00p 157.50p 159.50p 220500
10/04/2025 160.00p 160.39p 155.00p 156.50p 179855
09/04/2025 153.50p 157.00p 150.50p 151.00p 416619
08/04/2025 155.50p 157.50p 153.00p 155.75p 362672
07/04/2025 150.00p 157.50p 144.00p 152.00p 1043697
04/04/2025 163.00p 167.00p 157.00p 157.00p 331950
03/04/2025 165.00p 167.00p 163.50p 165.00p 158232
02/04/2025 169.00p 170.12p 168.27p 168.50p 251752
01/04/2025 169.50p 170.50p 168.50p 169.00p 214879
31/03/2025 166.00p 170.00p 166.00p 168.75p 248101
28/03/2025 170.00p 170.50p 168.25p 169.50p 221617
27/03/2025 169.50p 171.00p 167.50p 169.50p 251698
26/03/2025 169.00p 171.00p 167.97p 170.50p 299878
25/03/2025 169.50p 170.50p 167.00p 169.75p 200557
24/03/2025 169.00p 170.50p 168.10p 170.00p 186297
21/03/2025 168.50p 170.50p 167.50p 167.50p 168342
20/03/2025 170.00p 172.00p 169.30p 170.00p 117782
19/03/2025 169.50p 172.00p 168.50p 170.75p 106142
18/03/2025 171.00p 172.41p 169.50p 170.25p 201625
17/03/2025 169.50p 172.00p 167.50p 170.50p 184800
14/03/2025 169.00p 171.00p 167.00p 170.75p 234794
13/03/2025 168.50p 168.50p 166.50p 168.25p 146102
12/03/2025 167.50p 168.50p 166.50p 167.75p 230125
11/03/2025 167.00p 168.00p 165.50p 167.00p 174411
10/03/2025 168.00p 170.50p 167.00p 167.50p 263153
07/03/2025 168.00p 169.50p 167.50p 168.00p 195789
06/03/2025 169.00p 169.54p 167.50p 168.75p 202983
05/03/2025 170.50p 172.00p 168.70p 169.00p 463425
04/03/2025 169.50p 171.50p 168.50p 168.50p 199345
03/03/2025 170.50p 171.00p 169.00p 170.75p 251708
28/02/2025 167.50p 170.00p 167.50p 170.00p 152203
27/02/2025 168.00p 169.50p 167.50p 168.50p 146593
26/02/2025 168.00p 169.50p 168.00p 168.50p 243420
25/02/2025 167.50p 168.50p 161.71p 167.25p 202544
24/02/2025 166.00p 168.50p 165.50p 166.00p 124987
21/02/2025 166.00p 167.00p 165.00p 165.00p 251018
20/02/2025 166.00p 169.00p 165.00p 165.50p 236255
19/02/2025 166.50p 169.50p 166.00p 166.50p 189039
18/02/2025 167.50p 170.00p 166.50p 167.75p 278593
17/02/2025 166.00p 170.00p 166.00p 166.00p 145621
14/02/2025 168.50p 169.50p 167.88p 168.00p 80266
13/02/2025 168.50p 169.50p 167.50p 168.00p 364330
12/02/2025 167.00p 169.50p 167.00p 169.00p 383001
11/02/2025 168.00p 169.43p 167.50p 167.50p 188981
10/02/2025 168.00p 170.76p 166.00p 169.50p 223929
07/02/2025 169.00p 169.50p 166.50p 169.50p 712378
06/02/2025 166.50p 168.10p 163.75p 167.25p 336980
05/02/2025 162.00p 165.50p 162.00p 164.75p 155693
04/02/2025 163.50p 165.00p 163.25p 163.50p 136213
03/02/2025 163.50p 165.00p 161.00p 165.00p 241439
31/01/2025 166.00p 167.12p 164.78p 165.50p 188554
30/01/2025 165.00p 165.50p 162.93p 165.50p 171337
29/01/2025 163.50p 164.00p 162.78p 163.75p 93803
28/01/2025 161.50p 163.50p 161.50p 163.50p 68391
27/01/2025 161.50p 162.50p 159.67p 161.50p 332059
24/01/2025 162.00p 163.50p 160.50p 160.50p 138408
23/01/2025 161.50p 163.00p 161.50p 162.50p 210420
22/01/2025 162.00p 163.00p 161.50p 162.00p 152142
21/01/2025 161.00p 163.00p 160.73p 161.50p 204807
20/01/2025 162.00p 164.00p 161.00p 161.50p 285342
17/01/2025 162.00p 163.00p 161.50p 162.75p 126368
16/01/2025 162.00p 162.00p 159.50p 162.00p 269461
15/01/2025 159.00p 160.00p 157.50p 159.50p 159049
14/01/2025 158.50p 159.50p 156.50p 157.25p 99356
13/01/2025 158.50p 159.50p 156.68p 157.00p 287382
10/01/2025 161.00p 164.00p 158.00p 158.50p 251500
09/01/2025 161.50p 162.00p 160.11p 161.50p 219161
08/01/2025 161.00p 162.50p 159.50p 160.00p 467642
07/01/2025 163.00p 164.50p 162.50p 162.50p 197801
06/01/2025 164.00p 165.00p 162.74p 163.75p 239283
03/01/2025 164.50p 165.00p 163.13p 164.00p 79654
02/01/2025 162.50p 165.00p 162.00p 164.50p 234281
31/12/2024 163.00p 163.00p 160.31p 162.50p 35880
30/12/2024 162.00p 163.00p 159.50p 162.50p 147763
27/12/2024 162.00p 163.00p 160.50p 162.25p 92563
24/12/2024 160.50p 162.00p 160.50p 162.00p 38405
23/12/2024 160.50p 161.00p 159.50p 161.00p 76269
20/12/2024 160.00p 162.00p 158.75p 162.00p 114721
19/12/2024 161.00p 162.00p 160.00p 160.00p 122243
18/12/2024 164.00p 164.50p 162.00p 162.00p 172115
17/12/2024 163.00p 164.50p 162.63p 163.00p 173538
16/12/2024 165.00p 165.00p 164.32p 164.50p 126615
13/12/2024 165.00p 166.50p 163.50p 165.00p 264328
12/12/2024 164.50p 166.00p 164.25p 165.00p 119828
11/12/2024 167.00p 167.50p 166.50p 166.75p 168122
10/12/2024 168.00p 169.00p 167.00p 167.00p 216053
09/12/2024 162.00p 169.50p 162.00p 168.00p 376676
06/12/2024 168.00p 169.50p 166.00p 167.00p 223875
05/12/2024 168.00p 168.00p 166.00p 166.00p 176333
04/12/2024 167.50p 167.84p 166.00p 166.00p 224438
03/12/2024 167.00p 167.50p 166.00p 166.50p 206697
02/12/2024 165.50p 168.00p 164.36p 165.75p 248526
29/11/2024 165.50p 166.50p 164.00p 164.50p 189458
28/11/2024 165.50p 166.00p 164.30p 165.00p 155822
27/11/2024 165.00p 166.50p 163.50p 165.50p 296150
26/11/2024 164.50p 166.63p 163.50p 164.50p 358422
25/11/2024 164.00p 165.47p 161.50p 164.00p 240205
22/11/2024 162.50p 164.35p 162.50p 164.00p 184512
21/11/2024 162.00p 162.50p 161.50p 161.50p 197391
20/11/2024 162.50p 164.00p 161.80p 162.00p 144079
19/11/2024 163.00p 163.00p 161.50p 163.00p 62897
18/11/2024 162.50p 164.00p 161.00p 163.00p 427330
15/11/2024 160.00p 163.00p 159.52p 161.50p 213634
14/11/2024 160.00p 162.50p 159.00p 162.50p 340498
13/11/2024 160.50p 162.50p 159.50p 159.75p 140504
12/11/2024 162.00p 162.81p 160.00p 161.25p 259423
11/11/2024 163.00p 164.31p 161.00p 162.75p 440003
08/11/2024 161.50p 163.20p 160.50p 161.50p 129297
07/11/2024 164.00p 164.00p 160.50p 164.00p 66388
06/11/2024 162.00p 164.73p 161.80p 162.00p 123819
05/11/2024 163.00p 164.00p 161.00p 161.75p 161716
04/11/2024 163.00p 163.00p 161.50p 162.00p 109431
01/11/2024 160.50p 163.00p 159.55p 162.50p 440117
31/10/2024 160.50p 162.00p 159.28p 160.50p 252280
30/10/2024 159.50p 163.00p 158.50p 162.00p 228269
29/10/2024 163.00p 165.50p 160.25p 160.50p 477669
28/10/2024 163.50p 166.00p 162.00p 162.00p 321111
25/10/2024 161.50p 164.13p 161.50p 163.00p 106871
24/10/2024 162.50p 165.00p 161.76p 164.00p 410218
23/10/2024 161.50p 164.00p 161.00p 164.00p 328221
22/10/2024 162.00p 164.50p 161.00p 161.50p 175758
21/10/2024 165.50p 165.50p 162.00p 162.00p 258693
18/10/2024 164.00p 165.17p 162.00p 163.50p 167771
17/10/2024 162.00p 164.50p 161.43p 163.50p 325532
16/10/2024 162.00p 164.00p 161.00p 162.50p 309272
15/10/2024 161.00p 162.50p 160.50p 161.25p 259558

*Close Price adjusted for both dividends and splits