Henderson High Income Trust plc (LON:HHI)
London · Delayed Price · Currency is GBP · Price in GBX 199.20
-0.30 (-0.15%)
Jul 17, 2026, 8:11 AM GMT
LON:HHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 199.50 | 201.00 | 197.00 | 199.50 | 199.50 | -0.37% | 137,878 |
| Jul 15, 2026 | 200.00 | 200.00 | 199.00 | 200.25 | 200.25 | 0.38% | 121,346 |
| Jul 14, 2026 | 201.00 | 199.00 | 198.00 | 199.50 | 199.50 | 0.25% | 193,035 |
| Jul 13, 2026 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 269,657 |
| Jul 10, 2026 | 200.35 | 200.00 | 197.50 | 199.00 | 199.00 | -0.38% | 123,654 |
| Jul 9, 2026 | 197.50 | 201.00 | 195.50 | 199.75 | 199.75 | 1.14% | 225,587 |
| Jul 8, 2026 | 197.00 | 200.00 | 196.20 | 197.50 | 197.50 | -1.37% | 149,027 |
| Jul 7, 2026 | 200.00 | 201.00 | 199.00 | 200.25 | 200.25 | 0.88% | 275,441 |
| Jul 6, 2026 | 199.53 | 201.00 | 198.00 | 198.50 | 198.50 | -0.87% | 226,405 |
| Jul 3, 2026 | 199.00 | 201.00 | 198.00 | 200.25 | 200.25 | 1.14% | 193,473 |
| Jul 2, 2026 | 197.50 | 200.00 | 194.84 | 198.00 | 198.00 | 0.51% | 710,847 |
| Jul 1, 2026 | 198.00 | 200.00 | 196.00 | 197.00 | 197.00 | -0.51% | 97,330 |
| Jun 30, 2026 | 198.60 | 199.00 | 198.00 | 198.00 | 198.00 | - | 139,478 |
| Jun 29, 2026 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 163,928 |
| Jun 26, 2026 | 199.50 | 199.50 | 196.50 | 198.00 | 198.00 | -0.50% | 78,795 |
| Jun 25, 2026 | 199.50 | 201.00 | 195.50 | 199.00 | 199.00 | 1.14% | 180,292 |
| Jun 24, 2026 | 196.50 | 199.50 | 195.50 | 196.75 | 196.75 | -0.13% | 133,860 |
| Jun 23, 2026 | 196.00 | 198.00 | 192.00 | 197.00 | 197.00 | - | 80,488 |
| Jun 22, 2026 | 196.00 | 198.50 | 192.50 | 197.00 | 197.00 | -0.51% | 172,055 |
| Jun 19, 2026 | 195.00 | 198.50 | 195.00 | 198.00 | 198.00 | 0.51% | 167,914 |
| Jun 18, 2026 | 195.00 | 198.50 | 195.00 | 197.00 | 197.00 | -1.01% | 107,931 |
| Jun 17, 2026 | 197.00 | 200.60 | 196.00 | 199.00 | 199.00 | 1.02% | 116,235 |
| Jun 16, 2026 | 197.00 | 201.00 | 197.00 | 197.00 | 197.00 | -0.51% | 223,113 |
| Jun 15, 2026 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | - | 211,575 |
| Jun 12, 2026 | 197.00 | 201.00 | 197.00 | 198.00 | 198.00 | 1.02% | 200,569 |
| Jun 11, 2026 | 196.00 | 196.50 | 194.00 | 196.00 | 196.00 | 0.78% | 179,733 |
| Jun 10, 2026 | 195.00 | 198.50 | 194.00 | 197.25 | 194.48 | 0.64% | 296,331 |
| Jun 9, 2026 | 198.50 | 199.50 | 196.00 | 196.00 | 193.24 | -1.51% | 282,086 |
| Jun 8, 2026 | 197.00 | 199.50 | 193.85 | 199.00 | 196.20 | 0.76% | 623,339 |
| Jun 5, 2026 | 198.00 | 201.00 | 197.00 | 197.50 | 194.72 | - | 242,122 |
| Jun 4, 2026 | 197.50 | 200.00 | 194.50 | 197.50 | 194.72 | - | 217,931 |
| Jun 3, 2026 | 197.50 | 199.00 | 196.50 | 197.50 | 194.72 | -1.74% | 435,176 |
| Jun 2, 2026 | 199.00 | 203.00 | 196.50 | 201.00 | 198.17 | 1.13% | 479,126 |
| Jun 1, 2026 | 200.00 | 201.00 | 197.00 | 198.75 | 195.95 | -0.38% | 176,618 |
| May 29, 2026 | 201.00 | 202.00 | 199.50 | 199.50 | 196.69 | -0.37% | 209,484 |
| May 28, 2026 | 200.00 | 202.00 | 197.38 | 200.25 | 197.43 | -0.25% | 175,994 |
| May 27, 2026 | 200.00 | 203.00 | 198.50 | 200.75 | 197.93 | 0.38% | 206,277 |
| May 26, 2026 | 200.00 | 203.00 | 197.00 | 200.00 | 197.19 | 0.38% | 254,157 |
| May 22, 2026 | 200.00 | 202.00 | 197.50 | 199.25 | 196.45 | 0.38% | 204,547 |
| May 21, 2026 | 198.00 | 200.00 | 195.50 | 198.50 | 195.71 | 0.38% | 134,980 |
| May 20, 2026 | 194.50 | 199.00 | 193.50 | 197.75 | 194.97 | 1.15% | 190,584 |
| May 19, 2026 | 196.00 | 197.00 | 194.50 | 195.50 | 192.75 | -0.76% | 89,416 |
| May 18, 2026 | 194.50 | 197.00 | 191.75 | 197.00 | 194.23 | 1.55% | 455,209 |
| May 15, 2026 | 196.00 | 197.00 | 193.97 | 194.00 | 191.27 | -1.52% | 188,292 |
| May 14, 2026 | 194.00 | 197.50 | 194.00 | 197.00 | 194.23 | 1.03% | 166,239 |
| May 13, 2026 | 196.50 | 197.00 | 193.82 | 195.00 | 192.26 | -0.26% | 305,451 |
| May 12, 2026 | 194.50 | 195.50 | 193.50 | 195.50 | 192.75 | - | 123,045 |
| May 11, 2026 | 195.50 | 196.50 | 194.00 | 195.50 | 192.75 | 0.51% | 203,700 |
| May 8, 2026 | 194.00 | 196.50 | 193.38 | 194.50 | 191.76 | -0.51% | 327,158 |
| May 7, 2026 | 199.50 | 199.50 | 195.50 | 195.50 | 192.75 | -1.01% | 114,612 |