Western Asset High Income Fund II Inc (HIX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HIX Historical Return
If you invested $1000 in Western Asset High Income Fund II Inc. (HIX) 10 years ago, it would be worth $1,544.75 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $958.94, while $1000 invested 1 year ago would be worth $1,012.76. This corresponds to total returns of 54.47%, -4.11%, 1.28%, respectively, with annualized returns of 4.44%, -0.83%, 1.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HIX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.99 | 3.97 | 3.97 | 3.99 | 3.96 | 174,985 |
| July 09, 2026 | 3.94 | 3.98 | 3.98 | 3.99 | 3.93 | 583,087 |
| July 08, 2026 | 3.96 | 3.94 | 3.94 | 3.96 | 3.93 | 228,106 |
| July 07, 2026 | 3.96 | 3.96 | 3.96 | 3.97 | 3.93 | 177,514 |
| July 06, 2026 | 3.95 | 3.96 | 3.96 | 3.97 | 3.94 | 301,319 |
| July 02, 2026 | 3.98 | 3.95 | 3.95 | 3.98 | 3.94 | 278,323 |
| July 01, 2026 | 3.96 | 3.98 | 3.98 | 3.98 | 3.94 | 334,850 |
| June 30, 2026 | 3.95 | 3.96 | 3.96 | 3.98 | 3.94 | 506,971 |
| June 29, 2026 | 3.93 | 3.94 | 3.94 | 3.95 | 3.92 | 328,117 |
| June 26, 2026 | 3.89 | 3.92 | 3.92 | 3.93 | 3.89 | 245,075 |
| June 25, 2026 | 3.92 | 3.93 | 3.93 | 3.93 | 3.89 | 280,474 |
| June 24, 2026 | 3.93 | 3.9 | 3.9 | 3.94 | 3.88 | 455,837 |
| June 23, 2026 | 3.92 | 3.92 | 3.92 | 3.95 | 3.92 | 220,389 |
| June 22, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.96 | 210,716 |
| June 18, 2026 | 3.99 | 3.98 | 3.98 | 4.03 | 3.98 | 368,259 |
| June 17, 2026 | 4.01 | 3.97 | 3.97 | 4.02 | 3.96 | 322,988 |
| June 16, 2026 | 3.98 | 4.01 | 4.01 | 4.01 | 3.97 | 170,794 |
| June 15, 2026 | 3.99 | 3.96 | 3.96 | 3.99 | 3.95 | 305,523 |
| June 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 152,155 |
| June 11, 2026 | 3.93 | 3.95 | 3.95 | 3.95 | 3.91 | 181,514 |
| June 10, 2026 | 3.93 | 3.92 | 3.92 | 3.94 | 3.91 | 190,610 |
| June 09, 2026 | 3.95 | 3.93 | 3.93 | 3.96 | 3.91 | 194,254 |
| June 08, 2026 | 3.92 | 3.93 | 3.93 | 3.93 | 3.9 | 450,714 |
| June 05, 2026 | 3.94 | 3.92 | 3.92 | 3.94 | 3.88 | 0 |
| June 04, 2026 | 3.95 | 3.93 | 3.93 | 3.95 | 3.92 | 421,320 |
| June 03, 2026 | 3.99 | 3.96 | 3.96 | 3.99 | 3.92 | 433,267 |
| June 02, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.96 | 351,841 |
| June 01, 2026 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 372,959 |
| May 29, 2026 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 433,552 |
| May 28, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.96 | 485,434 |
| May 27, 2026 | 3.95 | 3.97 | 3.97 | 4 | 3.92 | 506,540 |
| May 26, 2026 | 3.94 | 3.95 | 3.95 | 3.96 | 3.92 | 341,348 |
| May 22, 2026 | 3.97 | 3.94 | 3.94 | 3.97 | 3.93 | 274,661 |
| May 21, 2026 | 3.95 | 3.96 | 3.96 | 3.97 | 3.92 | 417,526 |
| May 20, 2026 | 3.94 | 3.99 | 3.99 | 3.99 | 3.94 | 320,290 |
| May 19, 2026 | 3.95 | 3.94 | 3.94 | 3.97 | 3.91 | 531,470 |
| May 18, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.91 | 303,566 |
| May 15, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.92 | 292,768 |
| May 14, 2026 | 3.99 | 3.95 | 3.95 | 3.99 | 3.95 | 415,594 |
| May 13, 2026 | 3.95 | 3.97 | 3.97 | 3.97 | 3.91 | 332,386 |
| May 12, 2026 | 3.93 | 3.94 | 3.94 | 3.94 | 3.89 | 329,630 |
| May 11, 2026 | 3.93 | 3.93 | 3.93 | 3.94 | 3.9 | 484,965 |
| May 08, 2026 | 3.97 | 3.93 | 3.93 | 3.99 | 3.9 | 1.25M |
| May 07, 2026 | 3.99 | 3.94 | 3.94 | 4 | 3.94 | 542,941 |
| May 06, 2026 | 4 | 4 | 4 | 4.01 | 3.98 | 307,369 |
| May 05, 2026 | 4.02 | 4 | 4 | 4.02 | 3.99 | 209,676 |
| May 04, 2026 | 4.02 | 3.99 | 3.99 | 4.02 | 3.98 | 246,002 |
| May 01, 2026 | 4.04 | 4.02 | 4.02 | 4.06 | 4.02 | 342,237 |
| April 30, 2026 | 4.02 | 4.02 | 4.02 | 4.06 | 4 | 713,245 |
| April 29, 2026 | 3.99 | 3.97 | 3.97 | 4 | 3.94 | 289,375 |
| April 28, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.94 | 328,881 |
| April 27, 2026 | 3.97 | 4 | 4 | 4.01 | 3.95 | 186,503 |
| April 24, 2026 | 3.94 | 3.96 | 3.96 | 3.97 | 3.92 | 432,679 |
| April 23, 2026 | 4.01 | 3.94 | 3.94 | 4.02 | 3.93 | 398,700 |
| April 22, 2026 | 4.05 | 4.06 | 4.06 | 4.07 | 4.05 | 313,789 |
| April 21, 2026 | 4.07 | 4.04 | 4.04 | 4.09 | 4.03 | 279,333 |
| April 20, 2026 | 4.09 | 4.05 | 4.05 | 4.11 | 4.04 | 409,826 |
| April 17, 2026 | 4.03 | 4.09 | 4.09 | 4.1 | 4.03 | 268,998 |
| April 16, 2026 | 4.06 | 4.03 | 4.03 | 4.07 | 4.03 | 222,920 |
| April 15, 2026 | 4.05 | 4.05 | 4.05 | 4.06 | 4.02 | 234,720 |
AD
