Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.240
-0.020 (-0.47%)
At close: Oct 24, 2025, 4:00 PM EDT
4.239
-0.001 (-0.03%)
After-hours: Oct 24, 2025, 7:02 PM EDT

HIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.234.244.204.244.24-0.47%307,245
Oct 23, 20254.294.294.244.264.21-0.23%359,658
Oct 22, 20254.254.274.224.274.221.18%291,880
Oct 21, 20254.214.224.194.224.170.96%306,701
Oct 20, 20254.344.354.174.184.13-3.02%1,148,636
Oct 17, 20254.284.314.254.314.260.47%185,300
Oct 16, 20254.324.334.294.294.24-1.15%154,525
Oct 15, 20254.314.344.304.344.290.23%183,470
Oct 14, 20254.314.334.254.334.280.46%280,257
Oct 13, 20254.304.314.264.314.261.41%192,804
Oct 10, 20254.354.354.234.254.20-2.30%399,273
Oct 9, 20254.374.374.334.354.30-0.23%223,652
Oct 8, 20254.384.394.364.364.31-0.46%369,662
Oct 7, 20254.344.384.334.384.330.92%395,615
Oct 6, 20254.334.354.304.344.290.46%270,578
Oct 3, 20254.334.344.304.324.27-0.46%328,896
Oct 2, 20254.374.374.334.344.29-0.46%218,979
Oct 1, 20254.384.384.324.364.310.23%554,562
Sep 30, 20254.324.354.304.354.300.69%386,413
Sep 29, 20254.334.334.304.324.27-294,414
Sep 26, 20254.344.364.304.324.27-0.69%222,640
Sep 25, 20254.344.364.304.354.300.46%298,296
Sep 24, 20254.354.364.314.334.28-0.69%378,116
Sep 23, 20254.374.374.344.364.31-0.91%234,994
Sep 22, 20254.374.404.364.404.300.92%418,103
Sep 19, 20254.374.384.334.364.26-0.23%613,583
Sep 18, 20254.384.384.364.374.27-0.23%279,866
Sep 17, 20254.384.384.374.384.28-269,112
Sep 16, 20254.364.384.364.384.280.23%372,702
Sep 15, 20254.374.384.354.374.27-479,910
Sep 12, 20254.364.374.354.374.270.46%207,251
Sep 11, 20254.374.374.344.354.25-452,258
Sep 10, 20254.354.354.344.354.250.23%230,543
Sep 9, 20254.364.374.344.344.24-0.46%483,095
Sep 8, 20254.354.364.344.364.260.46%323,204
Sep 5, 20254.334.344.324.344.240.46%249,395
Sep 4, 20254.314.324.314.324.220.70%147,270
Sep 3, 20254.314.324.294.294.19-0.69%428,758
Sep 2, 20254.324.324.284.324.22-394,691
Aug 29, 20254.304.324.284.324.220.70%266,826
Aug 28, 20254.294.294.274.294.19-304,365
Aug 27, 20254.314.324.284.294.19-0.23%266,976
Aug 26, 20254.304.314.284.304.20-186,780
Aug 25, 20254.304.304.274.304.20-0.46%518,472
Aug 22, 20254.294.324.274.324.22-334,862
Aug 21, 20254.344.344.304.324.18-0.23%273,369
Aug 20, 20254.334.344.314.334.19-173,734
Aug 19, 20254.334.344.304.334.19-394,919
Aug 18, 20254.324.334.294.334.190.23%378,257
Aug 15, 20254.344.344.314.324.18-130,030