Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.760
+0.010 (0.27%)
At close: Sep 22, 2026, 4:00 PM EDT
3.760
0.00 (-0.01%)
After-hours: Sep 22, 2026, 4:25 PM EDT
HIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.76 | 3.77 | 3.74 | 3.75 | - | - | 5,667 |
| Sep 21, 2026 | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.53% | 201,093 |
| Sep 18, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | -0.26% | 251,105 |
| Sep 17, 2026 | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | 0.80% | 393,883 |
| Sep 16, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | - | 192,264 |
| Sep 15, 2026 | 3.79 | 3.80 | 3.75 | 3.75 | 3.75 | -1.06% | 549,244 |
| Sep 14, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.26% | 179,681 |
| Sep 11, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.52% | 352,225 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.81 | 3.82 | 3.82 | -1.04% | 436,471 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | - | 133,367 |
| Sep 8, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 170,360 |
| Sep 4, 2026 | 3.86 | 3.89 | 3.86 | 3.88 | 3.88 | - | 230,224 |
| Sep 3, 2026 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | - | 287,188 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 314,961 |
| Sep 1, 2026 | 3.90 | 3.93 | 3.90 | 3.90 | 3.90 | -1.02% | 348,534 |
| Aug 31, 2026 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 0.77% | 445,558 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.89 | 3.91 | 3.91 | 0.26% | 270,691 |
| Aug 27, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | -0.26% | 184,585 |
| Aug 26, 2026 | 3.92 | 3.92 | 3.89 | 3.91 | 3.91 | -0.26% | 216,086 |
| Aug 25, 2026 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | 0.77% | 536,702 |
| Aug 24, 2026 | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | -0.03% | 474,332 |
| Aug 21, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.89 | 0.25% | 439,884 |
| Aug 20, 2026 | 3.98 | 3.99 | 3.93 | 3.93 | 3.88 | -1.50% | 480,801 |
| Aug 19, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.94 | 0.76% | 290,139 |
| Aug 18, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.91 | - | 456,963 |
| Aug 17, 2026 | 3.95 | 3.96 | 3.93 | 3.96 | 3.91 | 0.76% | 377,563 |
| Aug 14, 2026 | 3.96 | 3.97 | 3.93 | 3.93 | 3.88 | -0.76% | 214,551 |
| Aug 13, 2026 | 3.94 | 3.96 | 3.93 | 3.96 | 3.91 | 0.51% | 315,683 |
| Aug 12, 2026 | 3.96 | 3.96 | 3.93 | 3.94 | 3.89 | - | 146,662 |
| Aug 11, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.89 | - | 131,014 |
| Aug 10, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.89 | - | 263,076 |
| Aug 7, 2026 | 3.93 | 3.96 | 3.92 | 3.94 | 3.89 | 0.51% | 336,729 |
| Aug 6, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.87 | -0.25% | 281,644 |
| Aug 5, 2026 | 3.94 | 3.95 | 3.92 | 3.93 | 3.88 | 0.51% | 254,079 |
| Aug 4, 2026 | 3.88 | 3.94 | 3.88 | 3.91 | 3.86 | 0.51% | 632,794 |
| Aug 3, 2026 | 3.88 | 3.92 | 3.88 | 3.89 | 3.84 | 0.26% | 310,908 |
| Jul 31, 2026 | 3.91 | 3.92 | 3.87 | 3.88 | 3.83 | -0.26% | 502,756 |
| Jul 30, 2026 | 3.85 | 3.90 | 3.84 | 3.89 | 3.84 | 1.04% | 464,064 |
| Jul 29, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.80 | -0.77% | 249,372 |
| Jul 28, 2026 | 3.90 | 3.91 | 3.86 | 3.88 | 3.83 | -0.77% | 351,320 |
| Jul 27, 2026 | 3.93 | 3.94 | 3.89 | 3.91 | 3.86 | - | 339,047 |
| Jul 24, 2026 | 3.92 | 3.93 | 3.89 | 3.91 | 3.86 | 0.23% | 319,474 |
| Jul 23, 2026 | 3.99 | 3.99 | 3.94 | 3.95 | 3.85 | -1.00% | 292,505 |
| Jul 22, 2026 | 4.00 | 4.01 | 3.98 | 3.99 | 3.89 | -0.25% | 291,099 |
| Jul 21, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 3.90 | - | 570,802 |
| Jul 20, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 3.90 | 1.01% | 271,470 |
| Jul 17, 2026 | 3.95 | 3.99 | 3.94 | 3.96 | 3.86 | -0.50% | 464,979 |
| Jul 16, 2026 | 3.99 | 4.00 | 3.97 | 3.98 | 3.88 | - | 223,061 |
| Jul 15, 2026 | 3.98 | 4.01 | 3.97 | 3.98 | 3.88 | - | 427,214 |
| Jul 14, 2026 | 3.96 | 3.99 | 3.95 | 3.98 | 3.88 | 0.76% | 253,629 |