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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	193.17	193	193	193.6	191	217,655
January 12, 2026	191.56	192	192	193.5	191	215,416
January 09, 2026	190.74	192	192	192.72	189	235,640
January 08, 2026	190	190.5	190.5	190.5	188.5	194,954
January 07, 2026	190.5	190.5	190.5	191	186.5	353,829
January 06, 2026	190.16	191.5	191.5	192.5	188.5	442,693
January 05, 2026	190.5	189.5	189.5	192	188	254,474
January 02, 2026	189.25	190.25	190.25	191	188	232,346
December 31, 2025	186.5	187.5	187.5	191	186.5	127,808
December 30, 2025	190.5	190	190	190.5	186.5	151,623
December 29, 2025	189.5	190.5	190.5	190.5	187.13	231,493
December 24, 2025	189.83	190	190	190.5	186.5	30,863
December 23, 2025	190	190	190	190	186	157,533
December 22, 2025	186.48	190	190	190	184.5	144,554
December 19, 2025	187.75	188	188	189.5	185.5	273,057
December 18, 2025	188.13	189.5	189.5	189.5	186	188,454
December 17, 2025	187	186.5	186.5	189.27	185.5	227,024
December 16, 2025	184.5	185	185	187.5	183.5	202,755
December 15, 2025	185.25	187	187	188	183.5	205,293
December 12, 2025	187.27	186	186	188.5	180	275,460
December 11, 2025	184	186.25	186.25	188.5	184	197,063
December 10, 2025	187.79	188.25	185.47	189	185.5	256,220
December 09, 2025	186.47	187	184.24	188.61	185.5	279,712
December 08, 2025	187	187	187	190.5	187	170,617
December 05, 2025	187	187	187	190.5	184.5	240,405
December 04, 2025	187.12	186.5	186.5	189.5	186.42	306,202
December 03, 2025	187.5	186	186	189	186	362,730
December 02, 2025	187.35	186	186	189	186	279,469
December 01, 2025	187	187	187	187.5	184.5	275,641
November 28, 2025	187	187	187	188	185.5	724,056
November 27, 2025	184.54	186	186	187	183.5	180,183
November 26, 2025	183.31	184	184	185	183	147,002
November 25, 2025	181.98	182	182	183.5	180.5	83,897
November 24, 2025	182.44	180.5	180.5	183.81	180.5	404,973
November 21, 2025	181.13	181	181	182.5	179	202,133
November 20, 2025	182.75	180.5	180.5	184.5	180.5	227,708
November 19, 2025	181.82	180	180	183.5	180	345,932
November 18, 2025	181.3	179.5	179.5	183.5	178.69	520,738
November 17, 2025	185.2	183	183	187	183	192,224
November 14, 2025	186	184	184	189	183.5	302,885
November 13, 2025	190	186.5	186.5	190.5	186.5	168,916
November 12, 2025	188.5	189	189	190.31	188.5	367,893
November 11, 2025	189.5	189	189	190	188	182,563
November 10, 2025	188.75	188.5	188.5	190.5	186.95	227,231
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

Henderson High Income Trust plc (HHI.L) LSE