Henderson Diversified Income Trust plc - HDIV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 18, 2024	66.7	66.7	66.7	66.7	66.7	0
January 17, 2024	66.7	66.7	66.7	66.7	66.7	0
January 16, 2024	66.7	66.7	66.7	66.7	66.7	0
January 15, 2024	66.7	66.7	66.7	66.7	66.7	0
January 12, 2024	66.7	66.7	66.7	66.7	66.7	0
January 11, 2024	66.7	66.7	66.7	66.7	66.7	0
January 10, 2024	66.7	66.7	66.7	66.7	66.7	0
January 09, 2024	66.7	66.7	66.7	66.7	66.7	0
January 08, 2024	67	66.7	66.7	67.95	65.8	248,972
January 05, 2024	69.8	68.2	68.2	70.1	67.4	792,082
January 04, 2024	70.4	70.4	70.4	70.4	69.51	162,846
January 03, 2024	70.6	70.3	70.29	71.91	70.2	323,934
January 02, 2024	70	70.4	70.39	72	69.4	443,617
December 29, 2023	70	70	69.99	70.4	69.8	161,976
December 28, 2023	70	70.2	69.65	70.2	69.84	722,740
December 27, 2023	70.2	70.2	69.65	70.2	69.84	547,217
December 22, 2023	70	70	69.45	70.8	68.8	873,706
December 21, 2023	70	70	69.45	70.6	69.5	450,537
December 20, 2023	69.8	70	69.45	70.6	69.13	982,607
December 19, 2023	70	69.8	69.25	70.8	68.6	520,280
December 18, 2023	69.8	70.2	69.65	70.8	68.93	9.69M
December 15, 2023	67.2	71	70.44	71.8	67.2	443,649
December 14, 2023	68.2	68.6	68.06	69.2	67.62	533,890
December 13, 2023	67.2	67.6	67.07	67.8	67.2	369,126
December 12, 2023	67.6	67.6	67.07	68.4	67.2	266,158
December 11, 2023	66.8	66.8	66.28	68	66.8	257,321
December 08, 2023	67	67.5	66.97	68.2	67	330,405
December 07, 2023	66.8	67.4	66.87	68	66.8	312,282
December 06, 2023	67.28	67.2	66.67	67.4	66.6	658,683
December 05, 2023	66.81	67	66.48	67.6	66.47	1.02M
December 04, 2023	66.6	66.6	66.08	67.44	66.6	289,331
December 01, 2023	67.8	67.1	66.58	67.8	66.8	150,222
November 30, 2023	68	67.2	66.67	68	66.62	247,158
November 29, 2023	68.4	68.4	67.85	68.4	67.7	197,409
November 28, 2023	67.4	67.4	66.86	67.89	67.4	181,994
November 27, 2023	67.6	68	67.46	68.4	67.6	187,654
November 24, 2023	67.6	67.6	67.06	68.2	67.6	137,849
November 23, 2023	68	67.6	67.06	68	67.6	150,224
November 22, 2023	68	67.8	67.26	68	67.05	295,952
November 21, 2023	68.2	68.2	67.66	68.2	67.47	155,165
November 20, 2023	67.72	67.6	67.06	68	67.05	145,939
November 17, 2023	68.2	68.2	67.66	68.2	66.6	181,364
November 16, 2023	67	67.2	66.66	68	66.4	313,295
November 15, 2023	66	67.3	66.76	67.83	66	254,781
November 14, 2023	66.8	67.6	67.06	68.04	66.6	124,065
November 13, 2023	66.8	66.8	66.27	68	66.6	327,526
November 10, 2023	66.6	66.6	66.07	67.16	66.6	124,918
November 09, 2023	67.8	67.5	66.96	68	66.2	105,957
November 08, 2023	66.2	66.9	66.37	67.13	66.2	40,212
November 07, 2023	67.2	65.8	65.27	67.2	65.8	636,447
November 06, 2023	65.6	66.5	65.97	66.93	65.6	241,960
November 03, 2023	65.2	65.6	65.08	66	65	237,649
November 02, 2023	65.8	65.6	65.08	65.8	65.52	225,121
November 01, 2023	65.8	65.5	64.98	66	65.35	468,186
October 31, 2023	65.8	65.8	65.27	66.36	64	830,611
October 30, 2023	65.6	65.8	65.27	66.6	65.6	233,131
October 27, 2023	65.4	65.2	64.68	66.4	65.2	247,327
October 26, 2023	65.6	65.6	65.08	66.4	65.2	212,207
October 25, 2023	66	66	65.47	66	65.6	679,701
October 24, 2023	65.4	66	65.47	66.4	65.4	124,086

Henderson Diversified Income Trust plc (HDIV.L) LSE