Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.070
-0.010 (-0.25%)
Dec 24, 2025, 1:00 PM EST - Market closed
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.06 | 4.08 | 4.06 | 4.07 | 4.07 | -0.25% | 396,241 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.97% | 266,045 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.07 | 0.24% | 397,320 |
| Dec 19, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.06 | -0.96% | 508,865 |
| Dec 18, 2025 | 4.08 | 4.16 | 4.07 | 4.15 | 4.10 | 1.72% | 931,901 |
| Dec 17, 2025 | 4.13 | 4.13 | 4.07 | 4.08 | 4.03 | -0.73% | 514,053 |
| Dec 16, 2025 | 4.11 | 4.11 | 4.07 | 4.11 | 4.06 | 0.49% | 594,179 |
| Dec 15, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 4.04 | -0.24% | 546,500 |
| Dec 12, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.05 | -0.97% | 500,949 |
| Dec 11, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.09 | -0.96% | 634,229 |
| Dec 10, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.13 | 0.48% | 179,058 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 4.11 | - | 206,054 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.11 | - | 308,702 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 4.11 | -0.72% | 407,637 |
| Dec 4, 2025 | 4.18 | 4.19 | 4.17 | 4.19 | 4.14 | 0.48% | 325,543 |
| Dec 3, 2025 | 4.17 | 4.21 | 4.17 | 4.17 | 4.12 | - | 438,896 |
| Dec 2, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | 4.12 | -0.71% | 374,545 |
| Dec 1, 2025 | 4.19 | 4.24 | 4.16 | 4.20 | 4.15 | -0.47% | 434,179 |
| Nov 28, 2025 | 4.20 | 4.23 | 4.18 | 4.22 | 4.17 | 0.96% | 512,871 |
| Nov 26, 2025 | 4.17 | 4.20 | 4.16 | 4.18 | 4.13 | 0.24% | 457,665 |
| Nov 25, 2025 | 4.17 | 4.18 | 4.15 | 4.17 | 4.12 | 0.72% | 398,768 |
| Nov 24, 2025 | 4.12 | 4.17 | 4.12 | 4.14 | 4.09 | - | 182,038 |
| Nov 21, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.09 | 0.73% | 438,564 |
| Nov 20, 2025 | 4.17 | 4.18 | 4.10 | 4.11 | 4.06 | -2.14% | 417,906 |
| Nov 19, 2025 | 4.23 | 4.24 | 4.20 | 4.20 | 4.10 | -0.94% | 282,673 |
| Nov 18, 2025 | 4.22 | 4.24 | 4.17 | 4.24 | 4.14 | 0.24% | 701,265 |
| Nov 17, 2025 | 4.23 | 4.24 | 4.17 | 4.23 | 4.13 | 0.24% | 511,099 |
| Nov 14, 2025 | 4.23 | 4.24 | 4.19 | 4.22 | 4.12 | -0.24% | 745,396 |
| Nov 13, 2025 | 4.26 | 4.26 | 4.21 | 4.23 | 4.13 | -1.17% | 263,388 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.25 | 4.28 | 4.18 | - | 120,091 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.26 | 4.28 | 4.18 | 0.23% | 213,431 |
| Nov 10, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.17 | 0.47% | 230,698 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.23 | 4.25 | 4.15 | -0.47% | 175,680 |
| Nov 6, 2025 | 4.25 | 4.27 | 4.23 | 4.27 | 4.17 | 0.23% | 193,719 |
| Nov 5, 2025 | 4.23 | 4.26 | 4.22 | 4.26 | 4.16 | 0.71% | 442,772 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.21 | 4.23 | 4.13 | 0.24% | 310,628 |
| Nov 3, 2025 | 4.23 | 4.25 | 4.21 | 4.22 | 4.12 | -0.24% | 390,105 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.20 | 4.23 | 4.13 | 0.24% | 260,927 |
| Oct 30, 2025 | 4.24 | 4.25 | 4.19 | 4.22 | 4.12 | -0.94% | 305,733 |
| Oct 29, 2025 | 4.27 | 4.27 | 4.23 | 4.26 | 4.16 | 0.24% | 205,329 |
| Oct 28, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.15 | 0.47% | 188,140 |
| Oct 27, 2025 | 4.25 | 4.26 | 4.22 | 4.23 | 4.13 | -0.24% | 313,847 |
| Oct 24, 2025 | 4.23 | 4.24 | 4.20 | 4.24 | 4.14 | -0.47% | 307,245 |
| Oct 23, 2025 | 4.29 | 4.29 | 4.24 | 4.26 | 4.11 | -0.23% | 359,658 |
| Oct 22, 2025 | 4.25 | 4.27 | 4.22 | 4.27 | 4.12 | 1.18% | 291,880 |
| Oct 21, 2025 | 4.21 | 4.22 | 4.19 | 4.22 | 4.07 | 0.96% | 306,701 |
| Oct 20, 2025 | 4.34 | 4.35 | 4.17 | 4.18 | 4.04 | -3.02% | 1,148,636 |
| Oct 17, 2025 | 4.28 | 4.31 | 4.25 | 4.31 | 4.16 | 0.47% | 185,300 |
| Oct 16, 2025 | 4.32 | 4.33 | 4.29 | 4.29 | 4.14 | -1.15% | 154,525 |
| Oct 15, 2025 | 4.31 | 4.34 | 4.30 | 4.34 | 4.19 | 0.23% | 183,470 |