Henderson Far East Income Limited - HFEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	243	241.5	241.5	244.5	238.98	1.61M
October 16, 2025	244	244	244	245	242.81	786,600
October 15, 2025	243	243	243	244	239.5	425,072
October 14, 2025	241.5	240	240	243	239	1.49M
October 13, 2025	244	243	243	244.5	240	738,920
October 10, 2025	246	239.5	239.5	247.5	239.5	1.47M
October 09, 2025	247	246	246	248	245	801,025
October 08, 2025	246.5	245.5	245.5	247	245	1.41M
October 07, 2025	247	245.5	245.5	247	245	562,978
October 06, 2025	246	245	245	246	244.03	699,078
October 03, 2025	244.5	244.5	244.5	245.5	244.5	648,961
October 02, 2025	241.33	244	244	244.55	241.33	789,121
October 01, 2025	243	241	241	243	240.5	827,987
September 30, 2025	242	242	242	243	240	833,857
September 29, 2025	240.63	242	242	244	239.17	563,703
September 26, 2025	240.26	240	240	242.5	238	234,789
September 25, 2025	242.95	241	241	243.5	239.5	495,285
September 24, 2025	242.68	242	242	244	241	289,278
September 23, 2025	243.5	242	242	244	241	781,373
September 22, 2025	242.02	242.5	242.5	243.5	239.5	567,897
September 19, 2025	241	241.5	241.5	243.5	239.5	815,162
September 18, 2025	242	242	242	243	239.5	599,720
September 17, 2025	241	241	241	243	240	375,147
September 16, 2025	242	241.5	241.5	242.5	240	532,499
September 15, 2025	242	241	241	242	240	557,510
September 12, 2025	241	241.5	241.5	243	240.5	909,891
September 11, 2025	237.65	241	241	241	237.5	1.09M
September 10, 2025	235.61	236.5	236.5	238	235.5	589,962
September 09, 2025	234.86	234.5	234.5	236	233.5	433,925
September 08, 2025	234.16	234	234	236.5	232	725,372
September 05, 2025	233.71	232.5	232.5	234.5	231.83	440,957
September 04, 2025	230.88	231.5	231.5	232	230	507,080
September 03, 2025	232.5	231.5	231.5	234.5	230.5	460,029
September 02, 2025	232.58	230.5	230.5	233	229.5	796,987
September 01, 2025	232	230.5	230.5	233	229.5	1.28M
August 29, 2025	229.95	231	231	234	229.5	613,685
August 28, 2025	232.92	230.5	230.5	233	229.5	439,797
August 27, 2025	231.56	231	231	231.56	229.5	470,728
August 26, 2025	232	231.5	231.5	232	229.2	721,693
August 22, 2025	230.99	230	230	233.5	229.5	1.08M
August 21, 2025	233	229.5	229.5	233.5	229	596,970
August 20, 2025	230.59	230	230	230.59	228.5	354,933
August 19, 2025	231.19	230	230	231.19	228.5	341,365
August 18, 2025	230.44	229.5	229.5	233.5	228.5	629,255
August 15, 2025	231.76	228.5	228.5	235	228.5	267,031
August 14, 2025	230	229	229	233.5	229	531,993
August 13, 2025	233	230	230	233	229.5	641,689
August 12, 2025	231.19	229	229	234	228	847,301
August 11, 2025	232.5	227	227	234.5	227	378,818
August 08, 2025	230.7	229.5	229.5	233.5	227.49	419,917
August 07, 2025	230.36	229	229	234	228.5	427,368
August 06, 2025	227.79	228.5	228.5	229	227	569,097
August 05, 2025	227	228.5	228.5	232.5	227	543,070
August 04, 2025	226.04	226.5	226.5	230	226	912,802
August 01, 2025	228	225	225	228	224.5	460,770
July 31, 2025	227.49	228	228	230	226	378,638
July 30, 2025	227.96	228.5	228.5	231.5	225.5	466,014
July 29, 2025	228.35	230.5	230.5	231	227	808,658
July 28, 2025	231.44	227.5	227.5	232.5	227	937,899
July 25, 2025	230.6	229	229	233.5	228	1.01M

Henderson Far East Income Limited (HFEL.L) LSE