Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.265
-0.005 (-0.12%)
Aug 8, 2025, 11:44 AM - Market open
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | 0.23% | 363,156 |
| Aug 6, 2025 | 4.25 | 4.26 | 4.23 | 4.26 | 4.26 | 0.47% | 239,544 |
| Aug 5, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -0.70% | 516,620 |
| Aug 4, 2025 | 4.27 | 4.28 | 4.21 | 4.27 | 4.27 | 0.47% | 626,604 |
| Aug 1, 2025 | 4.25 | 4.25 | 4.22 | 4.25 | 4.25 | 0.24% | 404,197 |
| Jul 31, 2025 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | 0.24% | 414,208 |
| Jul 30, 2025 | 4.24 | 4.26 | 4.23 | 4.23 | 4.23 | -0.70% | 272,754 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.23 | 4.26 | 4.26 | - | 265,723 |
| Jul 28, 2025 | 4.25 | 4.26 | 4.23 | 4.26 | 4.26 | 0.24% | 365,177 |
| Jul 25, 2025 | 4.26 | 4.26 | 4.24 | 4.25 | 4.25 | - | 179,715 |
| Jul 24, 2025 | 4.26 | 4.27 | 4.23 | 4.25 | 4.25 | -1.39% | 407,657 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.26 | -0.23% | 220,006 |
| Jul 22, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.27 | 0.23% | 226,177 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.30 | 4.31 | 4.26 | 0.94% | 201,204 |
| Jul 18, 2025 | 4.36 | 4.38 | 4.27 | 4.27 | 4.22 | -1.61% | 509,567 |
| Jul 17, 2025 | 4.30 | 4.34 | 4.29 | 4.34 | 4.29 | 0.93% | 403,821 |
| Jul 16, 2025 | 4.31 | 4.31 | 4.29 | 4.30 | 4.25 | - | 195,280 |
| Jul 15, 2025 | 4.34 | 4.34 | 4.29 | 4.30 | 4.25 | -1.15% | 768,903 |
| Jul 14, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.30 | 1.16% | 417,539 |
| Jul 11, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.25 | -0.23% | 314,414 |
| Jul 10, 2025 | 4.34 | 4.34 | 4.28 | 4.31 | 4.26 | -0.23% | 338,437 |
| Jul 9, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.27 | 0.47% | 242,615 |
| Jul 8, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.25 | -0.23% | 142,526 |
| Jul 7, 2025 | 4.32 | 4.35 | 4.30 | 4.31 | 4.26 | -0.69% | 252,296 |
| Jul 3, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.29 | -0.23% | 110,909 |
| Jul 2, 2025 | 4.35 | 4.35 | 4.33 | 4.35 | 4.30 | 0.23% | 248,978 |
| Jul 1, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.29 | 1.17% | 495,503 |
| Jun 30, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.24 | -0.46% | 308,485 |
| Jun 27, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | 4.26 | 0.47% | 235,106 |
| Jun 26, 2025 | 4.28 | 4.29 | 4.25 | 4.29 | 4.24 | 0.70% | 288,286 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.23 | 4.26 | 4.21 | - | 161,303 |
| Jun 24, 2025 | 4.21 | 4.26 | 4.20 | 4.26 | 4.21 | 1.19% | 509,921 |
| Jun 23, 2025 | 4.21 | 4.22 | 4.18 | 4.21 | 4.16 | -0.94% | 95,941 |
| Jun 20, 2025 | 4.23 | 4.27 | 4.23 | 4.25 | 4.15 | - | 104,505 |
| Jun 18, 2025 | 4.26 | 4.27 | 4.23 | 4.25 | 4.15 | - | 137,577 |
| Jun 17, 2025 | 4.24 | 4.25 | 4.23 | 4.25 | 4.15 | - | 149,655 |
| Jun 16, 2025 | 4.24 | 4.25 | 4.21 | 4.25 | 4.15 | 0.47% | 171,939 |
| Jun 13, 2025 | 4.25 | 4.26 | 4.22 | 4.23 | 4.13 | -0.24% | 285,682 |
| Jun 12, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.14 | -0.24% | 155,074 |
| Jun 11, 2025 | 4.26 | 4.26 | 4.24 | 4.25 | 4.15 | 0.24% | 118,698 |
| Jun 10, 2025 | 4.25 | 4.25 | 4.22 | 4.24 | 4.14 | - | 202,356 |
| Jun 9, 2025 | 4.24 | 4.24 | 4.21 | 4.24 | 4.14 | - | 102,074 |
| Jun 6, 2025 | 4.24 | 4.24 | 4.21 | 4.24 | 4.14 | - | 330,956 |
| Jun 5, 2025 | 4.23 | 4.24 | 4.21 | 4.24 | 4.14 | 0.71% | 343,567 |
| Jun 4, 2025 | 4.21 | 4.21 | 4.19 | 4.21 | 4.11 | 0.72% | 235,178 |
| Jun 3, 2025 | 4.19 | 4.20 | 4.18 | 4.18 | 4.09 | - | 217,471 |
| Jun 2, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.09 | - | 470,942 |
| May 30, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.09 | 0.48% | 229,944 |
| May 29, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.07 | -0.48% | 281,102 |
| May 28, 2025 | 4.14 | 4.18 | 4.11 | 4.18 | 4.09 | 0.97% | 351,249 |