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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	207.76	209	209	211	206	330,657
February 19, 2026	207.62	208	208	210	207.62	273,517
February 18, 2026	203.8	207	207	208	203.8	180,560
February 17, 2026	204.36	205	205	205.31	201	212,950
February 16, 2026	204.4	204	204	206	202	404,761
February 13, 2026	202	201	201	206	201	289,826
February 12, 2026	204.87	202.5	202.5	206	202.5	604,973
February 11, 2026	201	204	204	204.86	199	551,717
February 10, 2026	203	201	201	203	198.5	376,371
February 09, 2026	200	199	199	203	198.5	274,781
February 06, 2026	199	199	199	200	197	149,937
February 05, 2026	199	198.5	198.5	201	197	365,429
February 04, 2026	196.99	201	201	202	194	205,255
February 03, 2026	198.12	197	197	198.5	194.5	189,457
February 02, 2026	196.25	196	196	198.5	194.5	357,414
January 30, 2026	195.44	196.5	196.5	199.5	194	160,639
January 29, 2026	195.5	197	197	197.5	195	338,239
January 28, 2026	195.56	195	195	196	193.5	110,152
January 27, 2026	196.78	195.5	195.5	197.5	195	151,827
January 26, 2026	193.9	195.75	195.75	197	193	181,131
January 23, 2026	195.1	194	194	196.25	191.5	169,608
January 22, 2026	193.05	196.5	196.5	197.31	193.05	334,728
January 21, 2026	192.11	193.5	193.5	194.5	192.11	168,191
January 20, 2026	193.18	192	192	193.5	189.5	147,858
January 19, 2026	195	194	194	195.5	192	236,027
January 16, 2026	195.42	195.5	195.5	197	195	254,801
January 15, 2026	193.1	194.5	194.5	197.5	192	282,804
January 14, 2026	193.5	193	193	194.5	192.5	417,762
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

Henderson High Income Trust plc (HHI.L) LSE