Henderson High Income Trust plc - HHI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	179.38	178.5	178.5	181.5	178.5	235,472
September 25, 2025	181.25	178.5	178.5	182.5	178.28	223,544
September 24, 2025	179.07	178.5	178.5	182.5	178.5	148,207
September 23, 2025	180.37	180	180	182.5	178.66	166,919
September 22, 2025	180	179.5	179.5	183.5	179	142,364
September 19, 2025	180	178	178	183.5	178	205,066
September 18, 2025	180.5	181.25	181.25	184	179.75	142,398
September 17, 2025	180.5	179.5	179.5	180.5	178	226,554
September 16, 2025	180	179.5	179.5	181.5	178	151,445
September 15, 2025	181.5	181.5	181.5	182	178	240,071
September 12, 2025	180.63	179.5	179.5	181.5	178	96,538
September 11, 2025	180	179.5	179.5	181.5	178.5	239,534
September 10, 2025	183.5	183.5	180.72	185	182	189,562
September 09, 2025	184	182	179.25	184.5	182	156,698
September 08, 2025	184.57	182.5	182.5	185	181.5	219,527
September 05, 2025	183.2	182.75	182.75	189	181.03	232,865
September 04, 2025	181.5	183.5	183.5	183.5	181.25	182,664
September 03, 2025	181.75	180	180	182.5	177.29	290,672
September 02, 2025	183.46	180.5	180.5	185	180.5	158,456
September 01, 2025	182.37	182	182	185.6	181	378,152
August 29, 2025	183.63	182	182	185	181	198,564
August 28, 2025	186.14	184	184	188.5	181.5	188,270
August 27, 2025	189	184.5	184.5	189	184.5	81,891
August 26, 2025	188.38	185	185	188.5	184.41	208,526
August 22, 2025	185.75	187.25	187.25	189	185.75	201,435
August 21, 2025	187.38	186.25	186.25	188.5	185	159,796
August 20, 2025	183.63	187	187	187	182.65	166,554
August 19, 2025	184	184	184	186	183.19	104,127
August 18, 2025	182.5	182.75	182.75	184	181	88,202
August 15, 2025	181.74	183.5	183.5	184	180.5	152,921
August 14, 2025	181.53	182.75	182.75	183	181.53	73,078
August 13, 2025	182.44	183	183	183	181	164,593
August 12, 2025	182.25	182.25	182.25	183	180.5	386,867
August 11, 2025	182.05	180	180	183.5	179	398,056
August 08, 2025	179	180.5	180.5	183	179	393,035
August 07, 2025	181.3	180.25	180.25	183	179.08	176,311
August 06, 2025	179.9	180.5	180.5	183.5	179	164,319
August 05, 2025	180.97	180.5	180.5	181.82	177.5	341,360
August 04, 2025	178.88	181.25	181.25	181.5	177	212,212
August 01, 2025	181	179.5	179.5	181.5	178	151,849
July 31, 2025	180	180.5	180.5	184	179.53	291,617
July 30, 2025	184	180	180	184	180	329,180
July 29, 2025	184.5	182	182	186	181.5	417,808
July 28, 2025	185.42	181.5	181.5	186.81	181.5	166,980
July 25, 2025	180.5	183	183	185	180.5	96,722
July 24, 2025	184	183.5	183.5	184.46	180	238,900
July 23, 2025	182.75	181.5	181.5	184.5	181	201,389
July 22, 2025	184	182	182	184	180.5	234,625
July 21, 2025	183.63	182	182	184.5	181	214,178
July 18, 2025	183.25	182.5	182.5	184.5	180.5	98,765
July 17, 2025	181.75	181.5	181.5	183.5	180	108,643
July 16, 2025	181.25	181	181	183.5	179.5	105,320
July 15, 2025	182.49	181.5	181.5	183.5	180	92,944
July 14, 2025	181.25	182	182	184	180	168,732
July 11, 2025	181.5	182.5	182.5	182.73	180.5	219,721
July 10, 2025	181	181	181	181.5	179	160,795
July 09, 2025	179.13	179.25	179.25	180	178.25	123,701
July 08, 2025	179.25	178	178	180	176.5	268,906
July 07, 2025	180.85	180	180	182	176.5	204,134
July 04, 2025	178	178.5	178.5	181.5	177.5	101,574

Henderson High Income Trust plc (HHI.L) LSE