Western Asset High Income Fund II Inc. - HIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.18	4.19	4.19	4.19	4.17	320,470
December 03, 2025	4.17	4.17	4.17	4.21	4.17	438,900
December 02, 2025	4.2	4.17	4.17	4.23	4.17	374,500
December 01, 2025	4.19	4.2	4.2	4.24	4.16	434,200
November 28, 2025	4.2	4.22	4.22	4.23	4.17	512,900
November 26, 2025	4.17	4.18	4.18	4.2	4.16	457,700
November 25, 2025	4.17	4.17	4.17	4.18	4.15	398,800
November 24, 2025	4.12	4.14	4.14	4.17	4.12	182,038
November 21, 2025	4.12	4.14	4.14	4.14	4.11	438,600
November 20, 2025	4.17	4.11	4.11	4.18	4.1	417,906
November 19, 2025	4.23	4.2	4.15	4.24	4.2	282,700
November 18, 2025	4.22	4.24	4.19	4.24	4.17	701,300
November 17, 2025	4.23	4.23	4.18	4.24	4.17	511,099
November 14, 2025	4.23	4.22	4.17	4.24	4.19	745,400
November 13, 2025	4.26	4.23	4.18	4.26	4.21	263,400
November 12, 2025	4.3	4.28	4.23	4.3	4.25	120,100
November 11, 2025	4.29	4.28	4.23	4.29	4.26	213,431
November 10, 2025	4.25	4.27	4.22	4.27	4.25	230,700
November 07, 2025	4.28	4.25	4.25	4.28	4.23	175,700
November 06, 2025	4.25	4.27	4.27	4.27	4.23	193,719
November 05, 2025	4.23	4.26	4.26	4.26	4.22	442,800
November 04, 2025	4.23	4.23	4.23	4.23	4.21	310,628
November 03, 2025	4.23	4.22	4.22	4.25	4.21	390,105
October 31, 2025	4.22	4.23	4.23	4.24	4.2	260,927
October 30, 2025	4.24	4.22	4.22	4.25	4.19	305,733
October 29, 2025	4.27	4.26	4.26	4.27	4.23	205,329
October 28, 2025	4.25	4.25	4.25	4.25	4.23	188,140
October 27, 2025	4.25	4.23	4.23	4.26	4.22	313,847
October 24, 2025	4.23	4.24	4.24	4.24	4.2	307,245
October 23, 2025	4.29	4.26	4.21	4.29	4.24	359,658
October 22, 2025	4.25	4.27	4.22	4.27	4.22	291,880
October 21, 2025	4.21	4.22	4.17	4.22	4.19	306,701
October 20, 2025	4.34	4.18	4.18	4.35	4.17	1.15M
October 17, 2025	4.28	4.31	4.31	4.31	4.25	185,300
October 16, 2025	4.32	4.29	4.29	4.33	4.29	154,525
October 15, 2025	4.31	4.34	4.34	4.34	4.3	183,500
October 14, 2025	4.31	4.33	4.33	4.33	4.25	280,300
October 13, 2025	4.3	4.31	4.31	4.31	4.26	192,804
October 10, 2025	4.35	4.25	4.25	4.35	4.23	399,300
October 09, 2025	4.37	4.35	4.35	4.37	4.33	223,700
October 08, 2025	4.38	4.36	4.36	4.39	4.36	369,700
October 07, 2025	4.34	4.38	4.38	4.38	4.33	395,615
October 06, 2025	4.33	4.34	4.34	4.35	4.3	270,600
October 03, 2025	4.33	4.32	4.32	4.34	4.3	328,896
October 02, 2025	4.37	4.34	4.34	4.37	4.33	218,979
October 01, 2025	4.38	4.36	4.36	4.38	4.32	554,600
September 30, 2025	4.32	4.35	4.35	4.35	4.3	386,413
September 29, 2025	4.33	4.32	4.32	4.33	4.3	294,414
September 26, 2025	4.34	4.32	4.32	4.36	4.3	222,640
September 25, 2025	4.34	4.35	4.35	4.36	4.3	298,300
September 24, 2025	4.35	4.33	4.33	4.36	4.31	378,116
September 23, 2025	4.37	4.36	4.36	4.37	4.34	235,000
September 22, 2025	4.37	4.4	4.35	4.4	4.36	418,103
September 19, 2025	4.37	4.36	4.36	4.38	4.33	612,900
September 18, 2025	4.37	4.37	4.37	4.38	4.36	279,456
September 17, 2025	4.38	4.38	4.38	4.38	4.37	269,100
September 16, 2025	4.36	4.38	4.38	4.38	4.36	372,702
September 15, 2025	4.37	4.37	4.37	4.38	4.35	479,910
September 12, 2025	4.36	4.37	4.37	4.37	4.35	207,300
September 11, 2025	4.37	4.35	4.35	4.37	4.34	452,258

Western Asset High Income Fund II Inc. (HIX) NYSE