Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.300
+0.010 (0.23%)
Aug 29, 2025, 10:10 AM - Market open
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | - | 304,365 |
| Aug 27, 2025 | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.23% | 266,976 |
| Aug 26, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.30 | - | 186,780 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | 4.30 | -0.46% | 518,472 |
| Aug 22, 2025 | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | - | 334,862 |
| Aug 21, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.27 | -0.23% | 273,369 |
| Aug 20, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | 4.28 | - | 173,734 |
| Aug 19, 2025 | 4.33 | 4.34 | 4.30 | 4.33 | 4.28 | - | 394,919 |
| Aug 18, 2025 | 4.32 | 4.33 | 4.29 | 4.33 | 4.28 | 0.23% | 378,257 |
| Aug 15, 2025 | 4.34 | 4.34 | 4.31 | 4.32 | 4.27 | - | 130,030 |
| Aug 14, 2025 | 4.31 | 4.34 | 4.30 | 4.32 | 4.27 | 0.23% | 383,920 |
| Aug 13, 2025 | 4.28 | 4.31 | 4.27 | 4.31 | 4.26 | 0.94% | 545,598 |
| Aug 12, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.22 | 0.47% | 137,583 |
| Aug 11, 2025 | 4.25 | 4.26 | 4.25 | 4.25 | 4.20 | -0.47% | 393,624 |
| Aug 8, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.22 | - | 201,389 |
| Aug 7, 2025 | 4.27 | 4.28 | 4.25 | 4.27 | 4.22 | 0.23% | 363,156 |
| Aug 6, 2025 | 4.25 | 4.26 | 4.23 | 4.26 | 4.21 | 0.47% | 239,544 |
| Aug 5, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.19 | -0.70% | 516,620 |
| Aug 4, 2025 | 4.27 | 4.28 | 4.21 | 4.27 | 4.22 | 0.47% | 626,604 |
| Aug 1, 2025 | 4.25 | 4.25 | 4.22 | 4.25 | 4.20 | 0.24% | 404,197 |
| Jul 31, 2025 | 4.25 | 4.25 | 4.22 | 4.24 | 4.19 | 0.24% | 414,208 |
| Jul 30, 2025 | 4.24 | 4.26 | 4.23 | 4.23 | 4.18 | -0.70% | 272,754 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.23 | 4.26 | 4.21 | - | 265,723 |
| Jul 28, 2025 | 4.25 | 4.26 | 4.23 | 4.26 | 4.21 | 0.24% | 365,177 |
| Jul 25, 2025 | 4.26 | 4.26 | 4.24 | 4.25 | 4.20 | - | 179,715 |
| Jul 24, 2025 | 4.26 | 4.27 | 4.23 | 4.25 | 4.20 | -1.39% | 407,657 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.21 | -0.23% | 220,006 |
| Jul 22, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.22 | 0.23% | 226,177 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.30 | 4.31 | 4.21 | 0.94% | 201,204 |
| Jul 18, 2025 | 4.36 | 4.38 | 4.27 | 4.27 | 4.17 | -1.61% | 509,567 |
| Jul 17, 2025 | 4.30 | 4.34 | 4.29 | 4.34 | 4.24 | 0.93% | 403,821 |
| Jul 16, 2025 | 4.31 | 4.31 | 4.29 | 4.30 | 4.20 | - | 195,280 |
| Jul 15, 2025 | 4.34 | 4.34 | 4.29 | 4.30 | 4.20 | -1.15% | 768,903 |
| Jul 14, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.25 | 1.16% | 417,539 |
| Jul 11, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.20 | -0.23% | 314,414 |
| Jul 10, 2025 | 4.34 | 4.34 | 4.28 | 4.31 | 4.21 | -0.23% | 338,437 |
| Jul 9, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.22 | 0.47% | 242,615 |
| Jul 8, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.20 | -0.23% | 142,526 |
| Jul 7, 2025 | 4.32 | 4.35 | 4.30 | 4.31 | 4.21 | -0.69% | 252,296 |
| Jul 3, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.24 | -0.23% | 110,909 |
| Jul 2, 2025 | 4.35 | 4.35 | 4.33 | 4.35 | 4.25 | 0.23% | 248,978 |
| Jul 1, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.24 | 1.17% | 495,503 |
| Jun 30, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.19 | -0.46% | 308,485 |
| Jun 27, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | 4.21 | 0.47% | 235,106 |
| Jun 26, 2025 | 4.28 | 4.29 | 4.25 | 4.29 | 4.19 | 0.70% | 288,286 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.23 | 4.26 | 4.16 | - | 161,303 |
| Jun 24, 2025 | 4.21 | 4.26 | 4.20 | 4.26 | 4.16 | 1.19% | 509,921 |
| Jun 23, 2025 | 4.21 | 4.22 | 4.18 | 4.21 | 4.12 | -0.94% | 95,941 |
| Jun 20, 2025 | 4.23 | 4.27 | 4.23 | 4.25 | 4.11 | - | 104,505 |
| Jun 18, 2025 | 4.26 | 4.27 | 4.23 | 4.25 | 4.11 | - | 137,577 |