Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.200
-0.020 (-0.47%)
At close: Mar 28, 2025, 4:00 PM
4.240
+0.040 (0.95%)
After-hours: Mar 28, 2025, 5:52 PM EDT
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | -0.47% | 175,552 |
| Mar 27, 2025 | 4.23 | 4.25 | 4.21 | 4.22 | 4.22 | - | 219,944 |
| Mar 26, 2025 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -0.24% | 454,510 |
| Mar 25, 2025 | 4.23 | 4.24 | 4.21 | 4.23 | 4.23 | - | 405,815 |
| Mar 24, 2025 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | -0.70% | 413,017 |
| Mar 21, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.21 | - | 406,973 |
| Mar 20, 2025 | 4.27 | 4.28 | 4.24 | 4.26 | 4.21 | 0.24% | 133,227 |
| Mar 19, 2025 | 4.24 | 4.28 | 4.23 | 4.25 | 4.20 | 0.47% | 464,417 |
| Mar 18, 2025 | 4.24 | 4.25 | 4.21 | 4.23 | 4.18 | -0.24% | 583,348 |
| Mar 17, 2025 | 4.23 | 4.24 | 4.21 | 4.24 | 4.19 | 0.71% | 303,427 |
| Mar 14, 2025 | 4.24 | 4.24 | 4.20 | 4.21 | 4.16 | -0.24% | 584,221 |
| Mar 13, 2025 | 4.27 | 4.28 | 4.19 | 4.22 | 4.17 | -0.94% | 552,624 |
| Mar 12, 2025 | 4.29 | 4.32 | 4.23 | 4.26 | 4.21 | -0.93% | 737,896 |
| Mar 11, 2025 | 4.34 | 4.35 | 4.23 | 4.30 | 4.25 | -0.69% | 743,540 |
| Mar 10, 2025 | 4.33 | 4.35 | 4.29 | 4.33 | 4.28 | -0.46% | 301,778 |
| Mar 7, 2025 | 4.33 | 4.36 | 4.31 | 4.35 | 4.30 | 0.23% | 237,387 |
| Mar 6, 2025 | 4.36 | 4.38 | 4.34 | 4.34 | 4.29 | -1.14% | 219,893 |
| Mar 5, 2025 | 4.39 | 4.40 | 4.38 | 4.39 | 4.34 | 0.23% | 169,358 |
| Mar 4, 2025 | 4.40 | 4.42 | 4.37 | 4.38 | 4.33 | -0.45% | 341,155 |
| Mar 3, 2025 | 4.41 | 4.42 | 4.40 | 4.40 | 4.35 | - | 615,152 |
| Feb 28, 2025 | 4.39 | 4.40 | 4.37 | 4.40 | 4.35 | 0.23% | 348,011 |
| Feb 27, 2025 | 4.38 | 4.41 | 4.34 | 4.39 | 4.34 | 0.69% | 639,067 |
| Feb 26, 2025 | 4.36 | 4.37 | 4.36 | 4.36 | 4.31 | -0.23% | 137,078 |
| Feb 25, 2025 | 4.37 | 4.38 | 4.35 | 4.37 | 4.32 | -0.23% | 410,232 |
| Feb 24, 2025 | 4.39 | 4.39 | 4.35 | 4.38 | 4.33 | -0.23% | 248,068 |
| Feb 21, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.34 | -0.23% | 326,204 |
| Feb 20, 2025 | 4.41 | 4.42 | 4.40 | 4.40 | 4.30 | -0.23% | 244,196 |
| Feb 19, 2025 | 4.41 | 4.42 | 4.40 | 4.41 | 4.31 | 0.23% | 334,741 |
| Feb 18, 2025 | 4.41 | 4.41 | 4.37 | 4.40 | 4.30 | -0.23% | 340,165 |
| Feb 14, 2025 | 4.37 | 4.41 | 4.36 | 4.41 | 4.31 | 1.38% | 876,639 |
| Feb 13, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.25 | -0.46% | 265,017 |
| Feb 12, 2025 | 4.37 | 4.38 | 4.36 | 4.37 | 4.27 | -0.23% | 196,282 |
| Feb 11, 2025 | 4.37 | 4.38 | 4.35 | 4.38 | 4.28 | 0.11% | 349,634 |
| Feb 10, 2025 | 4.39 | 4.39 | 4.36 | 4.38 | 4.28 | 0.11% | 271,004 |
| Feb 7, 2025 | 4.38 | 4.39 | 4.36 | 4.37 | 4.27 | - | 254,971 |
| Feb 6, 2025 | 4.38 | 4.39 | 4.34 | 4.37 | 4.27 | 0.46% | 741,011 |
| Feb 5, 2025 | 4.33 | 4.36 | 4.32 | 4.35 | 4.25 | 0.69% | 381,520 |
| Feb 4, 2025 | 4.31 | 4.34 | 4.30 | 4.32 | 4.22 | 0.70% | 632,464 |
| Feb 3, 2025 | 4.31 | 4.34 | 4.26 | 4.29 | 4.19 | - | 784,675 |
| Jan 31, 2025 | 4.27 | 4.29 | 4.26 | 4.29 | 4.19 | 0.94% | 803,778 |
| Jan 30, 2025 | 4.27 | 4.27 | 4.24 | 4.25 | 4.16 | -0.23% | 403,282 |
| Jan 29, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.17 | 0.24% | 398,798 |
| Jan 28, 2025 | 4.27 | 4.27 | 4.23 | 4.25 | 4.16 | -0.23% | 379,902 |
| Jan 27, 2025 | 4.28 | 4.28 | 4.23 | 4.26 | 4.17 | 0.24% | 381,338 |
| Jan 24, 2025 | 4.27 | 4.28 | 4.24 | 4.25 | 4.16 | -1.39% | 479,411 |
| Jan 23, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.17 | 0.23% | 432,509 |
| Jan 22, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.16 | - | 350,230 |
| Jan 21, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.16 | 0.23% | 361,188 |
| Jan 17, 2025 | 4.27 | 4.29 | 4.27 | 4.29 | 4.15 | 0.47% | 728,701 |
| Jan 16, 2025 | 4.24 | 4.27 | 4.22 | 4.27 | 4.13 | 0.71% | 546,617 |