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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 0.23% | 183,470 |
| Oct 14, 2025 | 4.31 | 4.33 | 4.25 | 4.33 | 4.33 | 0.46% | 280,257 |
| Oct 13, 2025 | 4.30 | 4.31 | 4.26 | 4.31 | 4.31 | 1.41% | 192,804 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.23 | 4.25 | 4.25 | -2.30% | 399,273 |
| Oct 9, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | -0.23% | 223,652 |
| Oct 8, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.46% | 369,662 |
| Oct 7, 2025 | 4.34 | 4.38 | 4.33 | 4.38 | 4.38 | 0.92% | 395,615 |
| Oct 6, 2025 | 4.33 | 4.35 | 4.30 | 4.34 | 4.34 | 0.46% | 270,578 |
| Oct 3, 2025 | 4.33 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 328,896 |
| Oct 2, 2025 | 4.37 | 4.37 | 4.33 | 4.34 | 4.34 | -0.46% | 218,979 |
| Oct 1, 2025 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | 0.23% | 554,562 |
| Sep 30, 2025 | 4.32 | 4.35 | 4.30 | 4.35 | 4.35 | 0.69% | 386,413 |
| Sep 29, 2025 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | - | 294,414 |
| Sep 26, 2025 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | -0.69% | 222,640 |
| Sep 25, 2025 | 4.34 | 4.36 | 4.30 | 4.35 | 4.35 | 0.46% | 298,296 |
| Sep 24, 2025 | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | -0.69% | 378,116 |
| Sep 23, 2025 | 4.37 | 4.37 | 4.34 | 4.36 | 4.36 | -0.91% | 234,994 |
| Sep 22, 2025 | 4.37 | 4.40 | 4.36 | 4.40 | 4.35 | 0.92% | 418,103 |
| Sep 19, 2025 | 4.37 | 4.38 | 4.33 | 4.36 | 4.31 | -0.23% | 613,583 |
| Sep 18, 2025 | 4.38 | 4.38 | 4.36 | 4.37 | 4.32 | -0.23% | 279,866 |
| Sep 17, 2025 | 4.38 | 4.38 | 4.37 | 4.38 | 4.33 | - | 269,112 |
| Sep 16, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.33 | 0.23% | 372,702 |
| Sep 15, 2025 | 4.37 | 4.38 | 4.35 | 4.37 | 4.32 | - | 479,910 |
| Sep 12, 2025 | 4.36 | 4.37 | 4.35 | 4.37 | 4.32 | 0.46% | 207,251 |
| Sep 11, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.30 | - | 452,258 |
| Sep 10, 2025 | 4.35 | 4.35 | 4.34 | 4.35 | 4.30 | 0.23% | 230,543 |
| Sep 9, 2025 | 4.36 | 4.37 | 4.34 | 4.34 | 4.29 | -0.46% | 483,095 |
| Sep 8, 2025 | 4.35 | 4.36 | 4.34 | 4.36 | 4.31 | 0.46% | 323,204 |
| Sep 5, 2025 | 4.33 | 4.34 | 4.32 | 4.34 | 4.29 | 0.46% | 249,395 |
| Sep 4, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.27 | 0.70% | 147,270 |
| Sep 3, 2025 | 4.31 | 4.32 | 4.29 | 4.29 | 4.24 | -0.69% | 428,758 |
| Sep 2, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.27 | - | 394,691 |
| Aug 29, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.27 | 0.70% | 266,826 |
| Aug 28, 2025 | 4.29 | 4.29 | 4.27 | 4.29 | 4.24 | - | 304,365 |
| Aug 27, 2025 | 4.31 | 4.32 | 4.28 | 4.29 | 4.24 | -0.23% | 266,976 |
| Aug 26, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.25 | - | 186,780 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | 4.25 | -0.46% | 518,472 |
| Aug 22, 2025 | 4.29 | 4.32 | 4.27 | 4.32 | 4.27 | - | 334,862 |
| Aug 21, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.22 | -0.23% | 273,369 |
| Aug 20, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | 4.23 | - | 173,734 |
| Aug 19, 2025 | 4.33 | 4.34 | 4.30 | 4.33 | 4.23 | - | 394,919 |
| Aug 18, 2025 | 4.32 | 4.33 | 4.29 | 4.33 | 4.23 | 0.23% | 378,257 |
| Aug 15, 2025 | 4.34 | 4.34 | 4.31 | 4.32 | 4.22 | - | 130,030 |
| Aug 14, 2025 | 4.31 | 4.34 | 4.30 | 4.32 | 4.22 | 0.23% | 383,920 |
| Aug 13, 2025 | 4.28 | 4.31 | 4.27 | 4.31 | 4.21 | 0.94% | 545,598 |
| Aug 12, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.18 | 0.47% | 137,583 |
| Aug 11, 2025 | 4.25 | 4.26 | 4.25 | 4.25 | 4.16 | -0.47% | 393,624 |
| Aug 8, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.18 | - | 201,389 |
| Aug 7, 2025 | 4.27 | 4.28 | 4.25 | 4.27 | 4.18 | 0.23% | 363,156 |
| Aug 6, 2025 | 4.25 | 4.26 | 4.23 | 4.26 | 4.17 | 0.47% | 239,544 |