Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.340
+0.010 (0.23%)
Oct 15, 2025, 4:00 PM EDT - Market closed

HIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20254.314.344.304.344.340.23%183,470
Oct 14, 20254.314.334.254.334.330.46%280,257
Oct 13, 20254.304.314.264.314.311.41%192,804
Oct 10, 20254.354.354.234.254.25-2.30%399,273
Oct 9, 20254.374.374.334.354.35-0.23%223,652
Oct 8, 20254.384.394.364.364.36-0.46%369,662
Oct 7, 20254.344.384.334.384.380.92%395,615
Oct 6, 20254.334.354.304.344.340.46%270,578
Oct 3, 20254.334.344.304.324.32-0.46%328,896
Oct 2, 20254.374.374.334.344.34-0.46%218,979
Oct 1, 20254.384.384.324.364.360.23%554,562
Sep 30, 20254.324.354.304.354.350.69%386,413
Sep 29, 20254.334.334.304.324.32-294,414
Sep 26, 20254.344.364.304.324.32-0.69%222,640
Sep 25, 20254.344.364.304.354.350.46%298,296
Sep 24, 20254.354.364.314.334.33-0.69%378,116
Sep 23, 20254.374.374.344.364.36-0.91%234,994
Sep 22, 20254.374.404.364.404.350.92%418,103
Sep 19, 20254.374.384.334.364.31-0.23%613,583
Sep 18, 20254.384.384.364.374.32-0.23%279,866
Sep 17, 20254.384.384.374.384.33-269,112
Sep 16, 20254.364.384.364.384.330.23%372,702
Sep 15, 20254.374.384.354.374.32-479,910
Sep 12, 20254.364.374.354.374.320.46%207,251
Sep 11, 20254.374.374.344.354.30-452,258
Sep 10, 20254.354.354.344.354.300.23%230,543
Sep 9, 20254.364.374.344.344.29-0.46%483,095
Sep 8, 20254.354.364.344.364.310.46%323,204
Sep 5, 20254.334.344.324.344.290.46%249,395
Sep 4, 20254.314.324.314.324.270.70%147,270
Sep 3, 20254.314.324.294.294.24-0.69%428,758
Sep 2, 20254.324.324.284.324.27-394,691
Aug 29, 20254.304.324.284.324.270.70%266,826
Aug 28, 20254.294.294.274.294.24-304,365
Aug 27, 20254.314.324.284.294.24-0.23%266,976
Aug 26, 20254.304.314.284.304.25-186,780
Aug 25, 20254.304.304.274.304.25-0.46%518,472
Aug 22, 20254.294.324.274.324.27-334,862
Aug 21, 20254.344.344.304.324.22-0.23%273,369
Aug 20, 20254.334.344.314.334.23-173,734
Aug 19, 20254.334.344.304.334.23-394,919
Aug 18, 20254.324.334.294.334.230.23%378,257
Aug 15, 20254.344.344.314.324.22-130,030
Aug 14, 20254.314.344.304.324.220.23%383,920
Aug 13, 20254.284.314.274.314.210.94%545,598
Aug 12, 20254.264.274.264.274.180.47%137,583
Aug 11, 20254.254.264.254.254.16-0.47%393,624
Aug 8, 20254.284.284.264.274.18-201,389
Aug 7, 20254.274.284.254.274.180.23%363,156
Aug 6, 20254.254.264.234.264.170.47%239,544