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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	188.31	187.5	187.5	189	186	275,238
November 06, 2025	188.43	186.5	186.5	189	186	186,970
November 05, 2025	186.23	187	187	189	184.5	99,225
November 04, 2025	185.8	185.5	185.5	187	183.5	299,532
November 03, 2025	186.48	187	187	188.5	184.5	383,278
October 31, 2025	187.13	185.5	185.5	187.5	185.5	188,597
October 30, 2025	187	186.5	186.5	188	185	149,518
October 29, 2025	187	188.5	188.5	189	185.5	298,314
October 28, 2025	187	185.5	185.5	187.77	184.5	236,410
October 27, 2025	185.85	186	186	188	185	232,729
October 24, 2025	184.83	185.5	185.5	186	184	466,574
October 23, 2025	183.15	185	185	185.5	181.5	236,445
October 22, 2025	182.82	182	182	184.35	181.5	148,517
October 21, 2025	181.91	182	182	182.73	180	304,779
October 20, 2025	179.6	180.75	180.75	183	179.5	210,429
October 17, 2025	181.5	179.5	179.5	182.5	179	174,602
October 16, 2025	181.9	182.5	182.5	183	180.5	173,995
October 15, 2025	182.71	182.5	182.5	184.5	181.5	168,007
October 14, 2025	182.2	182	182	183	180.5	150,019
October 13, 2025	181.5	183	183	185	180.5	311,237
October 10, 2025	182.74	181.5	181.5	183	180.5	298,213
October 09, 2025	183	182.5	182.5	186	182	196,766
October 08, 2025	182.33	183	183	183	181.5	138,262
October 07, 2025	182.5	181.5	181.5	183	181.5	294,199
October 06, 2025	182.62	182	182	183.5	182	259,019
October 03, 2025	182.27	183.5	183.5	184.5	182	191,478
October 02, 2025	181.77	182	182	183	181	557,671
October 01, 2025	181.36	181	181	181.61	180	460,598
September 30, 2025	180.42	180	180	182	178.5	258,045
September 29, 2025	178.5	179.5	179.5	182	175.91	457,204
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

Henderson High Income Trust plc (HHI.L) LSE