Henderson High Income Trust plc (LON:HHI)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
-0.50 (-0.26%)
Apr 2, 2026, 5:15 PM GMT
LON:HHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 188.00 | 191.50 | 187.50 | 190.00 | 190.00 | -0.26% | 354,342 |
| Apr 1, 2026 | 191.00 | 193.00 | 188.50 | 190.50 | 187.73 | 2.42% | 443,708 |
| Mar 31, 2026 | 184.50 | 191.00 | 184.50 | 186.00 | 183.29 | 0.13% | 420,796 |
| Mar 30, 2026 | 184.50 | 187.00 | 183.50 | 185.75 | 183.04 | 1.50% | 344,062 |
| Mar 27, 2026 | 182.00 | 185.50 | 181.50 | 183.00 | 180.33 | 0.27% | 251,079 |
| Mar 26, 2026 | 184.00 | 185.50 | 181.50 | 182.50 | 179.84 | -1.08% | 118,333 |
| Mar 25, 2026 | 184.50 | 188.50 | 181.50 | 184.50 | 181.81 | 1.51% | 241,421 |
| Mar 24, 2026 | 182.00 | 182.50 | 179.50 | 181.75 | 179.10 | -0.41% | 129,559 |
| Mar 23, 2026 | 179.00 | 184.00 | 173.25 | 182.50 | 179.84 | - | 771,849 |
| Mar 20, 2026 | 188.00 | 189.00 | 182.00 | 182.50 | 179.84 | -2.41% | 196,006 |
| Mar 19, 2026 | 189.00 | 191.50 | 182.90 | 187.00 | 184.28 | -2.09% | 313,495 |
| Mar 18, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 188.22 | -0.78% | 138,087 |
| Mar 17, 2026 | 192.50 | 195.50 | 191.02 | 192.50 | 189.70 | - | 273,101 |
| Mar 16, 2026 | 192.50 | 193.50 | 191.00 | 192.50 | 189.70 | 0.79% | 573,474 |
| Mar 13, 2026 | 192.00 | 196.50 | 189.50 | 191.00 | 188.22 | - | 149,583 |
| Mar 12, 2026 | 193.50 | 195.50 | 190.50 | 191.00 | 188.22 | -2.05% | 460,628 |
| Mar 11, 2026 | 194.50 | 196.00 | 192.00 | 195.00 | 192.16 | -0.13% | 90,705 |
| Mar 10, 2026 | 193.00 | 198.00 | 191.50 | 195.25 | 192.41 | 2.90% | 407,133 |
| Mar 9, 2026 | 190.00 | 191.00 | 186.50 | 189.75 | 186.99 | -1.17% | 525,865 |
| Mar 6, 2026 | 195.00 | 196.50 | 189.00 | 192.00 | 189.20 | -1.79% | 532,780 |
| Mar 5, 2026 | 197.50 | 200.00 | 194.50 | 195.50 | 192.65 | -0.51% | 141,099 |
| Mar 4, 2026 | 196.00 | 198.00 | 192.10 | 196.50 | 193.64 | 0.51% | 492,554 |
| Mar 3, 2026 | 200.00 | 203.00 | 194.00 | 195.50 | 192.65 | -4.17% | 695,849 |
| Mar 2, 2026 | 207.00 | 208.00 | 202.00 | 204.00 | 201.03 | -1.45% | 496,541 |
| Feb 27, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 203.98 | - | 258,679 |
| Feb 26, 2026 | 207.00 | 209.25 | 206.00 | 207.00 | 203.98 | -0.48% | 153,366 |
| Feb 25, 2026 | 208.00 | 209.00 | 206.00 | 208.00 | 204.97 | 0.48% | 276,774 |
| Feb 24, 2026 | 207.00 | 209.00 | 205.00 | 207.00 | 203.98 | 0.49% | 510,625 |
| Feb 23, 2026 | 209.00 | 210.00 | 205.94 | 206.00 | 203.00 | -1.44% | 374,638 |
| Feb 20, 2026 | 208.00 | 211.00 | 206.00 | 209.00 | 205.96 | 0.48% | 625,263 |
| Feb 19, 2026 | 208.00 | 210.00 | 207.00 | 208.00 | 204.97 | 0.48% | 273,517 |
| Feb 18, 2026 | 205.00 | 208.00 | 203.80 | 207.00 | 203.98 | 0.98% | 330,564 |
| Feb 17, 2026 | 205.00 | 205.31 | 201.00 | 205.00 | 202.01 | 0.49% | 212,950 |
| Feb 16, 2026 | 205.00 | 206.00 | 202.00 | 204.00 | 201.03 | 1.49% | 404,761 |
| Feb 13, 2026 | 203.00 | 206.00 | 201.00 | 201.00 | 198.07 | -0.50% | 289,827 |
| Feb 12, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 199.06 | -0.98% | 730,669 |
| Feb 11, 2026 | 201.00 | 204.86 | 199.00 | 204.00 | 201.03 | 1.49% | 586,718 |
| Feb 10, 2026 | 203.00 | 203.00 | 198.50 | 201.00 | 198.07 | 1.01% | 376,370 |
| Feb 9, 2026 | 201.00 | 203.00 | 198.50 | 199.00 | 196.10 | - | 274,780 |
| Feb 6, 2026 | 197.00 | 200.00 | 197.00 | 199.00 | 196.10 | 0.25% | 149,935 |
| Feb 5, 2026 | 199.00 | 201.00 | 197.00 | 198.50 | 195.61 | -1.24% | 365,430 |
| Feb 4, 2026 | 197.00 | 202.00 | 194.00 | 201.00 | 198.07 | 2.55% | 205,255 |
| Feb 3, 2026 | 197.00 | 198.50 | 194.50 | 196.00 | 193.14 | - | 204,488 |
| Feb 2, 2026 | 197.00 | 198.50 | 194.50 | 196.00 | 193.14 | -0.25% | 357,411 |
| Jan 30, 2026 | 197.00 | 199.50 | 194.00 | 196.50 | 193.64 | -0.25% | 160,635 |
| Jan 29, 2026 | 196.00 | 197.50 | 195.00 | 197.00 | 194.13 | 1.03% | 338,238 |
| Jan 28, 2026 | 196.00 | 196.00 | 193.50 | 195.00 | 192.16 | -0.26% | 110,149 |
| Jan 27, 2026 | 197.00 | 197.50 | 195.00 | 195.50 | 192.65 | -0.13% | 151,826 |
| Jan 26, 2026 | 195.50 | 197.00 | 193.00 | 195.75 | 192.90 | 0.90% | 181,128 |
| Jan 23, 2026 | 195.50 | 196.25 | 191.50 | 194.00 | 191.17 | -1.27% | 164,959 |