Western Asset High Income Fund II Inc. (HIX) NYSE
3.89
-0.04(-1.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.89
-0.04(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.9 | 3.89 | 3.89 | 3.92 | 3.87 | 357,145 |
| April 01, 2026 | 3.98 | 3.93 | 3.93 | 3.98 | 3.91 | 529,462 |
| March 31, 2026 | 3.82 | 3.98 | 3.98 | 3.98 | 3.79 | 668,100 |
| March 30, 2026 | 3.77 | 3.77 | 3.77 | 3.79 | 3.76 | 329,002 |
| March 27, 2026 | 3.82 | 3.76 | 3.76 | 3.83 | 3.75 | 418,265 |
| March 26, 2026 | 3.9 | 3.79 | 3.79 | 3.9 | 3.79 | 338,037 |
| March 25, 2026 | 3.9 | 3.9 | 3.9 | 3.95 | 3.87 | 422,957 |
| March 24, 2026 | 3.94 | 3.89 | 3.89 | 3.94 | 3.89 | 361,221 |
| March 23, 2026 | 3.95 | 3.97 | 3.97 | 3.99 | 3.94 | 377,533 |
| March 20, 2026 | 4 | 3.94 | 3.94 | 4 | 3.93 | 164,258 |
| March 19, 2026 | 4 | 4 | 4 | 4.01 | 3.97 | 253,906 |
| March 18, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 4.02 | 149,354 |
| March 17, 2026 | 3.99 | 4.04 | 4.04 | 4.04 | 3.98 | 182,644 |
| March 16, 2026 | 3.92 | 3.98 | 3.98 | 3.98 | 3.92 | 282,248 |
| March 13, 2026 | 3.95 | 3.92 | 3.92 | 3.95 | 3.88 | 615,880 |
| March 12, 2026 | 3.98 | 3.93 | 3.93 | 3.98 | 3.92 | 396,611 |
| March 11, 2026 | 4 | 3.98 | 3.98 | 4.01 | 3.98 | 321,329 |
| March 10, 2026 | 3.98 | 3.99 | 3.99 | 4 | 3.96 | 338,954 |
| March 09, 2026 | 4.03 | 3.98 | 3.98 | 4.05 | 3.91 | 916,396 |
| March 06, 2026 | 4.1 | 4 | 4 | 4.1 | 4 | 475,332 |
| March 05, 2026 | 4.12 | 4.07 | 4.07 | 4.14 | 4.07 | 206,700 |
| March 04, 2026 | 4.16 | 4.12 | 4.12 | 4.18 | 4.12 | 320,166 |
| March 03, 2026 | 4.18 | 4.17 | 4.17 | 4.18 | 4.12 | 366,145 |
| March 02, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.16 | 253,100 |
| February 27, 2026 | 4.19 | 4.17 | 4.17 | 4.22 | 4.17 | 405,704 |
| February 26, 2026 | 4.2 | 4.16 | 4.16 | 4.21 | 4.16 | 294,477 |
| February 25, 2026 | 4.2 | 4.21 | 4.21 | 4.21 | 4.18 | 216,507 |
| February 24, 2026 | 4.17 | 4.2 | 4.2 | 4.2 | 4.15 | 271,100 |
| February 23, 2026 | 4.22 | 4.16 | 4.16 | 4.22 | 4.15 | 223,400 |
| February 20, 2026 | 4.27 | 4.18 | 0 | 4.27 | 4.15 | 653,242 |
| February 19, 2026 | 4.29 | 4.33 | 0 | 4.33 | 4.29 | 323,500 |
| February 18, 2026 | 4.28 | 4.31 | 0 | 4.31 | 4.28 | 306,025 |
| February 17, 2026 | 4.26 | 4.3 | 0 | 4.3 | 4.25 | 457,700 |
| February 13, 2026 | 4.24 | 4.25 | 0 | 4.26 | 4.23 | 285,400 |
| February 12, 2026 | 4.23 | 4.23 | 0 | 4.24 | 4.22 | 242,553 |
| February 11, 2026 | 4.27 | 4.24 | 0 | 4.28 | 4.24 | 215,140 |
| February 10, 2026 | 4.22 | 4.25 | 0 | 4.25 | 4.21 | 222,200 |
| February 09, 2026 | 4.22 | 4.2 | 0 | 4.22 | 4.19 | 293,819 |
| February 06, 2026 | 4.21 | 4.19 | 0 | 4.21 | 4.17 | 280,694 |
| February 05, 2026 | 4.18 | 4.17 | 0 | 4.18 | 4.16 | 229,262 |
| February 04, 2026 | 4.21 | 4.16 | 0 | 4.21 | 4.16 | 391,948 |
| February 03, 2026 | 4.22 | 4.18 | 0 | 4.22 | 4.18 | 444,394 |
| February 02, 2026 | 4.24 | 4.22 | 0 | 4.24 | 4.22 | 231,100 |
| January 30, 2026 | 4.24 | 4.24 | 0 | 4.25 | 4.22 | 414,323 |
| January 29, 2026 | 4.22 | 4.22 | 0 | 4.22 | 4.2 | 188,206 |
| January 28, 2026 | 4.23 | 4.2 | 0 | 4.23 | 4.2 | 282,719 |
| January 27, 2026 | 4.21 | 4.22 | 0 | 4.22 | 4.2 | 182,703 |
| January 26, 2026 | 4.21 | 4.2 | 0 | 4.22 | 4.19 | 227,900 |
| January 23, 2026 | 4.21 | 4.21 | 0 | 4.21 | 4.18 | 280,026 |
| January 22, 2026 | 4.28 | 4.25 | 0 | 4.28 | 4.24 | 391,650 |
| January 21, 2026 | 4.29 | 4.25 | 0 | 4.29 | 4.23 | 537,404 |
| January 20, 2026 | 4.24 | 4.25 | 0 | 4.25 | 4.21 | 340,338 |
| January 16, 2026 | 4.21 | 4.25 | 0 | 4.25 | 4.19 | 723,678 |
| January 15, 2026 | 4.22 | 4.19 | 0 | 4.23 | 4.19 | 734,640 |
| January 14, 2026 | 4.2 | 4.21 | 0 | 4.21 | 4.18 | 259,000 |
| January 13, 2026 | 4.2 | 4.19 | 0 | 4.2 | 4.17 | 311,700 |
| January 12, 2026 | 4.16 | 4.18 | 0 | 4.18 | 4.16 | 263,111 |
| January 09, 2026 | 4.18 | 4.18 | 0 | 4.18 | 4.17 | 140,000 |
| January 08, 2026 | 4.18 | 4.18 | 0 | 4.18 | 4.16 | 148,500 |
| January 07, 2026 | 4.18 | 4.18 | 0 | 4.18 | 4.16 | 184,300 |