Henderson International Income Trust plc (LON:HINT)
London · Delayed Price · Currency is GBP · Price in GBX 175.50
+0.50 (0.29%)
May 23, 2025, 7:30 AM BST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 174.59 | 174.59 | 174.59 | 174.59 | 174.59 | -0.52% | - |
| May 27, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| May 23, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| May 22, 2025 | 178.00 | 178.00 | 173.41 | 175.50 | 175.50 | 0.29% | 271,728 |
| May 21, 2025 | 175.00 | 176.50 | 174.50 | 175.00 | 175.00 | -0.57% | 339,330 |
| May 20, 2025 | 173.98 | 178.20 | 173.98 | 176.00 | 176.00 | 1.15% | 766,617 |
| May 19, 2025 | 178.07 | 178.50 | 173.09 | 174.00 | 174.00 | -1.14% | 444,756 |
| May 16, 2025 | 174.00 | 176.43 | 173.75 | 176.00 | 176.00 | 0.86% | 548,348 |
| May 15, 2025 | 174.14 | 175.00 | 172.00 | 174.50 | 174.50 | - | 134,745 |
| May 14, 2025 | 175.50 | 175.50 | 174.22 | 174.50 | 174.50 | -0.29% | 242,896 |
| May 13, 2025 | 173.20 | 176.00 | 173.20 | 175.00 | 175.00 | - | 641,379 |
| May 12, 2025 | 171.78 | 175.46 | 171.78 | 175.00 | 175.00 | 2.04% | 753,459 |
| May 9, 2025 | 170.78 | 172.50 | 169.93 | 171.50 | 171.50 | - | 281,363 |
| May 8, 2025 | 171.50 | 172.50 | 170.40 | 171.50 | 171.50 | 1.18% | 544,336 |
| May 7, 2025 | 171.00 | 171.00 | 169.50 | 169.50 | 169.50 | -1.17% | 573,660 |
| May 6, 2025 | 171.25 | 174.50 | 169.71 | 171.50 | 171.50 | 0.59% | 2,209,833 |
| May 2, 2025 | 170.75 | 172.50 | 169.69 | 170.50 | 170.50 | 0.29% | 652,473 |
| May 1, 2025 | 171.50 | 172.50 | 168.50 | 170.00 | 170.00 | -0.87% | 181,849 |
| Apr 30, 2025 | 170.00 | 172.00 | 168.50 | 171.50 | 167.60 | 1.18% | 457,344 |
| Apr 29, 2025 | 169.76 | 171.00 | 169.00 | 169.50 | 165.65 | - | 544,276 |
| Apr 28, 2025 | 170.05 | 171.00 | 167.50 | 169.50 | 165.65 | - | 229,753 |
| Apr 25, 2025 | 165.50 | 170.00 | 165.50 | 169.50 | 165.65 | 1.19% | 515,839 |
| Apr 24, 2025 | 170.00 | 170.00 | 166.38 | 167.50 | 163.69 | -0.30% | 285,334 |
| Apr 23, 2025 | 169.50 | 170.00 | 166.00 | 168.00 | 164.18 | 3.07% | 682,164 |
| Apr 22, 2025 | 163.71 | 168.00 | 163.00 | 163.00 | 159.29 | -1.81% | 591,931 |
| Apr 17, 2025 | 168.00 | 168.00 | 161.48 | 166.00 | 162.23 | 0.61% | 1,014,851 |
| Apr 16, 2025 | 165.61 | 166.00 | 162.00 | 165.00 | 161.25 | -1.20% | 698,064 |
| Apr 15, 2025 | 164.62 | 167.00 | 164.08 | 167.00 | 163.20 | 1.52% | 185,768 |
| Apr 14, 2025 | 160.00 | 164.50 | 159.60 | 164.50 | 160.76 | 3.46% | 266,963 |
| Apr 11, 2025 | 158.00 | 162.50 | 157.75 | 159.00 | 155.38 | 0.32% | 182,680 |
| Apr 10, 2025 | 159.50 | 166.00 | 157.50 | 158.50 | 154.90 | 3.26% | 152,946 |
| Apr 9, 2025 | 155.00 | 160.50 | 152.00 | 153.50 | 150.01 | -3.15% | 381,543 |
| Apr 8, 2025 | 154.70 | 166.25 | 146.68 | 158.50 | 154.90 | 4.62% | 246,067 |
| Apr 7, 2025 | 158.58 | 159.00 | 135.50 | 151.50 | 148.05 | -4.11% | 1,082,553 |
| Apr 4, 2025 | 166.75 | 172.75 | 158.00 | 158.00 | 154.41 | -3.95% | 695,449 |
| Apr 3, 2025 | 171.95 | 171.95 | 162.85 | 164.50 | 160.76 | -4.36% | 781,472 |
| Apr 2, 2025 | 173.88 | 174.50 | 171.50 | 172.00 | 168.09 | -0.29% | 350,656 |
| Apr 1, 2025 | 171.50 | 174.50 | 171.50 | 172.50 | 168.58 | 0.58% | 775,120 |
| Mar 31, 2025 | 175.00 | 177.00 | 171.50 | 171.50 | 167.60 | -2.00% | 408,027 |
| Mar 28, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 171.02 | -0.57% | 492,076 |
| Mar 27, 2025 | 175.30 | 177.00 | 175.30 | 176.00 | 172.00 | - | 180,517 |
| Mar 26, 2025 | 177.50 | 178.00 | 175.50 | 176.00 | 172.00 | -0.28% | 101,862 |
| Mar 25, 2025 | 178.50 | 178.50 | 176.00 | 176.50 | 172.49 | - | 277,819 |
| Mar 24, 2025 | 177.37 | 178.00 | 175.00 | 176.50 | 172.49 | 0.28% | 177,198 |
| Mar 21, 2025 | 175.50 | 178.00 | 175.00 | 176.00 | 172.00 | -0.28% | 368,394 |
| Mar 20, 2025 | 176.00 | 178.50 | 175.80 | 176.50 | 172.49 | 0.28% | 265,097 |
| Mar 19, 2025 | 176.60 | 176.60 | 175.50 | 176.00 | 172.00 | 0.57% | 239,718 |
| Mar 18, 2025 | 175.50 | 178.00 | 175.00 | 175.00 | 171.02 | -0.28% | 418,797 |
| Mar 17, 2025 | 174.00 | 176.50 | 173.78 | 175.50 | 171.51 | 0.57% | 285,672 |
| Mar 14, 2025 | 175.37 | 176.00 | 173.51 | 174.50 | 170.53 | 0.87% | 113,528 |