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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	4.35	4.35	4.35	4.35	4.34	230,543
September 09, 2025	4.36	4.34	4.34	4.37	4.34	483,095
September 08, 2025	4.35	4.36	4.36	4.36	4.34	323,204
September 05, 2025	4.33	4.34	4.34	4.34	4.32	249,395
September 04, 2025	4.31	4.32	4.32	4.32	4.31	147,300
September 03, 2025	4.31	4.29	4.29	4.32	4.29	428,800
September 02, 2025	4.32	4.32	4.32	4.32	4.28	394,700
August 29, 2025	4.3	4.32	4.32	4.32	4.28	266,826
August 28, 2025	4.29	4.29	4.29	4.29	4.27	304,400
August 27, 2025	4.31	4.29	4.29	4.32	4.28	267,000
August 26, 2025	4.3	4.3	4.3	4.31	4.28	186,800
August 25, 2025	4.3	4.3	4.3	4.3	4.27	518,500
August 22, 2025	4.29	4.32	4.32	4.32	4.27	334,900
August 21, 2025	4.34	4.32	4.27	4.34	4.3	273,400
August 20, 2025	4.33	4.33	4.28	4.34	4.31	173,734
August 19, 2025	4.33	4.33	4.28	4.34	4.3	394,919
August 18, 2025	4.32	4.33	4.28	4.33	4.29	378,257
August 15, 2025	4.34	4.32	4.32	4.34	4.31	130,030

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