Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.265
+0.005 (0.12%)
Dec 20, 2024, 3:59 PM EST - Market closed
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.26 | 4.29 | 4.25 | 4.27 | 4.27 | 0.12% | 520,935 |
| Dec 19, 2024 | 4.26 | 4.31 | 4.23 | 4.26 | 4.26 | 0.71% | 1,104,676 |
| Dec 18, 2024 | 4.38 | 4.38 | 4.22 | 4.23 | 4.23 | -2.31% | 813,436 |
| Dec 17, 2024 | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -1.59% | 691,746 |
| Dec 16, 2024 | 4.47 | 4.47 | 4.39 | 4.40 | 4.40 | -0.90% | 460,656 |
| Dec 13, 2024 | 4.47 | 4.47 | 4.42 | 4.44 | 4.44 | -0.45% | 539,947 |
| Dec 12, 2024 | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -0.45% | 341,184 |
| Dec 11, 2024 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | 0.22% | 539,861 |
| Dec 10, 2024 | 4.51 | 4.52 | 4.46 | 4.47 | 4.47 | -0.89% | 496,397 |
| Dec 9, 2024 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.44% | 773,573 |
| Dec 6, 2024 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | 0.22% | 602,030 |
| Dec 5, 2024 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 1.12% | 513,076 |
| Dec 4, 2024 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.67% | 267,542 |
| Dec 3, 2024 | 4.47 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 550,183 |
| Dec 2, 2024 | 4.45 | 4.47 | 4.44 | 4.46 | 4.46 | 0.22% | 558,633 |
| Nov 29, 2024 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.91% | 194,064 |
| Nov 27, 2024 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | -0.23% | 240,971 |
| Nov 26, 2024 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.56% | 490,169 |
| Nov 25, 2024 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.57% | 445,459 |
| Nov 22, 2024 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 218,762 |
| Nov 21, 2024 | 4.42 | 4.44 | 4.39 | 4.41 | 4.41 | -0.68% | 316,960 |
| Nov 20, 2024 | 4.46 | 4.47 | 4.44 | 4.44 | 4.39 | -0.56% | 346,057 |
| Nov 19, 2024 | 4.39 | 4.47 | 4.39 | 4.47 | 4.42 | 1.71% | 534,494 |
| Nov 18, 2024 | 4.38 | 4.40 | 4.38 | 4.39 | 4.34 | 0.23% | 348,641 |
| Nov 15, 2024 | 4.32 | 4.38 | 4.32 | 4.38 | 4.33 | 1.15% | 489,026 |
| Nov 14, 2024 | 4.37 | 4.38 | 4.33 | 4.33 | 4.28 | -0.92% | 385,331 |
| Nov 13, 2024 | 4.42 | 4.43 | 4.37 | 4.37 | 4.32 | -0.91% | 557,280 |
| Nov 12, 2024 | 4.44 | 4.45 | 4.40 | 4.41 | 4.36 | -0.68% | 305,885 |
| Nov 11, 2024 | 4.45 | 4.47 | 4.43 | 4.44 | 4.39 | -0.45% | 478,481 |
| Nov 8, 2024 | 4.43 | 4.46 | 4.42 | 4.46 | 4.41 | 0.68% | 269,382 |
| Nov 7, 2024 | 4.41 | 4.44 | 4.41 | 4.43 | 4.38 | - | 290,348 |
| Nov 6, 2024 | 4.41 | 4.45 | 4.39 | 4.43 | 4.38 | 0.57% | 340,309 |
| Nov 5, 2024 | 4.38 | 4.41 | 4.38 | 4.41 | 4.36 | 0.57% | 210,265 |
| Nov 4, 2024 | 4.39 | 4.41 | 4.38 | 4.38 | 4.33 | -0.34% | 386,495 |
| Nov 1, 2024 | 4.42 | 4.42 | 4.39 | 4.40 | 4.35 | -0.34% | 540,241 |
| Oct 31, 2024 | 4.41 | 4.42 | 4.39 | 4.41 | 4.36 | 0.23% | 312,083 |
| Oct 30, 2024 | 4.39 | 4.41 | 4.39 | 4.40 | 4.35 | - | 378,542 |
| Oct 29, 2024 | 4.41 | 4.42 | 4.39 | 4.40 | 4.35 | -0.45% | 312,456 |
| Oct 28, 2024 | 4.43 | 4.44 | 4.42 | 4.42 | 4.37 | -0.45% | 407,324 |
| Oct 25, 2024 | 4.44 | 4.46 | 4.42 | 4.44 | 4.39 | - | 451,638 |
| Oct 24, 2024 | 4.41 | 4.46 | 4.39 | 4.44 | 4.39 | -0.45% | 850,335 |
| Oct 23, 2024 | 4.46 | 4.47 | 4.45 | 4.46 | 4.36 | -0.20% | 382,855 |
| Oct 22, 2024 | 4.49 | 4.49 | 4.46 | 4.47 | 4.37 | -0.47% | 238,834 |
| Oct 21, 2024 | 4.47 | 4.49 | 4.46 | 4.49 | 4.39 | 0.45% | 330,909 |
| Oct 18, 2024 | 4.48 | 4.49 | 4.46 | 4.47 | 4.37 | - | 234,309 |
| Oct 17, 2024 | 4.49 | 4.49 | 4.45 | 4.47 | 4.37 | -0.22% | 352,358 |
| Oct 16, 2024 | 4.47 | 4.49 | 4.46 | 4.48 | 4.38 | 0.45% | 590,299 |
| Oct 15, 2024 | 4.46 | 4.47 | 4.45 | 4.46 | 4.36 | -0.11% | 510,119 |
| Oct 14, 2024 | 4.46 | 4.48 | 4.46 | 4.47 | 4.37 | -0.09% | 427,079 |
| Oct 11, 2024 | 4.44 | 4.48 | 4.44 | 4.47 | 4.37 | 0.45% | 354,623 |
| Oct 10, 2024 | 4.45 | 4.46 | 4.44 | 4.45 | 4.35 | -0.25% | 249,923 |
| Oct 9, 2024 | 4.43 | 4.47 | 4.42 | 4.46 | 4.36 | 0.45% | 524,324 |
| Oct 8, 2024 | 4.44 | 4.45 | 4.43 | 4.44 | 4.34 | - | 332,723 |
| Oct 7, 2024 | 4.48 | 4.49 | 4.42 | 4.44 | 4.34 | -0.67% | 665,905 |
| Oct 4, 2024 | 4.51 | 4.51 | 4.46 | 4.47 | 4.37 | -0.67% | 545,931 |
| Oct 3, 2024 | 4.54 | 4.54 | 4.49 | 4.50 | 4.40 | -0.66% | 425,518 |
| Oct 2, 2024 | 4.54 | 4.54 | 4.52 | 4.53 | 4.43 | - | 479,684 |
| Oct 1, 2024 | 4.51 | 4.54 | 4.50 | 4.53 | 4.43 | 0.44% | 979,080 |
| Sep 30, 2024 | 4.49 | 4.51 | 4.47 | 4.51 | 4.41 | 0.89% | 648,389 |
| Sep 27, 2024 | 4.49 | 4.49 | 4.46 | 4.47 | 4.37 | 0.22% | 335,003 |
| Sep 26, 2024 | 4.49 | 4.49 | 4.46 | 4.46 | 4.36 | -0.45% | 282,896 |
| Sep 25, 2024 | 4.50 | 4.50 | 4.46 | 4.48 | 4.38 | -0.22% | 462,924 |
| Sep 24, 2024 | 4.45 | 4.49 | 4.42 | 4.49 | 4.39 | 1.15% | 423,541 |
| Sep 23, 2024 | 4.45 | 4.46 | 4.42 | 4.44 | 4.34 | -1.14% | 386,599 |
| Sep 20, 2024 | 4.49 | 4.50 | 4.47 | 4.49 | 4.34 | - | 428,040 |
| Sep 19, 2024 | 4.48 | 4.49 | 4.47 | 4.49 | 4.34 | 0.45% | 478,683 |
| Sep 18, 2024 | 4.46 | 4.47 | 4.45 | 4.47 | 4.33 | 0.45% | 436,729 |
| Sep 17, 2024 | 4.44 | 4.46 | 4.44 | 4.45 | 4.31 | 0.11% | 539,371 |
| Sep 16, 2024 | 4.45 | 4.46 | 4.44 | 4.45 | 4.30 | - | 383,958 |
| Sep 13, 2024 | 4.45 | 4.46 | 4.44 | 4.45 | 4.30 | 0.23% | 261,461 |
| Sep 12, 2024 | 4.44 | 4.44 | 4.42 | 4.44 | 4.29 | -0.11% | 283,631 |
| Sep 11, 2024 | 4.43 | 4.44 | 4.42 | 4.44 | 4.30 | 0.34% | 540,882 |
| Sep 10, 2024 | 4.42 | 4.44 | 4.41 | 4.43 | 4.28 | 0.11% | 315,459 |
| Sep 9, 2024 | 4.42 | 4.42 | 4.41 | 4.42 | 4.28 | 0.23% | 300,066 |
| Sep 6, 2024 | 4.41 | 4.42 | 4.39 | 4.41 | 4.27 | 0.23% | 360,666 |
| Sep 5, 2024 | 4.40 | 4.41 | 4.39 | 4.40 | 4.26 | 0.11% | 402,418 |
| Sep 4, 2024 | 4.39 | 4.40 | 4.38 | 4.40 | 4.25 | 0.11% | 359,661 |
| Sep 3, 2024 | 4.40 | 4.42 | 4.37 | 4.39 | 4.25 | -0.23% | 474,516 |
| Aug 30, 2024 | 4.40 | 4.41 | 4.38 | 4.40 | 4.26 | 0.46% | 577,764 |
| Aug 29, 2024 | 4.39 | 4.40 | 4.37 | 4.38 | 4.24 | 0.23% | 446,637 |
| Aug 28, 2024 | 4.38 | 4.39 | 4.36 | 4.37 | 4.23 | - | 300,825 |
| Aug 27, 2024 | 4.37 | 4.38 | 4.35 | 4.37 | 4.23 | 0.69% | 345,983 |
| Aug 26, 2024 | 4.36 | 4.36 | 4.33 | 4.34 | 4.20 | - | 614,757 |
| Aug 23, 2024 | 4.35 | 4.38 | 4.34 | 4.34 | 4.20 | -1.36% | 684,981 |
| Aug 22, 2024 | 4.41 | 4.42 | 4.38 | 4.40 | 4.21 | -0.23% | 464,163 |
| Aug 21, 2024 | 4.41 | 4.44 | 4.40 | 4.41 | 4.22 | 0.02% | 421,551 |
| Aug 20, 2024 | 4.40 | 4.41 | 4.39 | 4.41 | 4.22 | 0.43% | 383,608 |
| Aug 19, 2024 | 4.36 | 4.39 | 4.35 | 4.39 | 4.20 | 0.69% | 576,642 |
| Aug 16, 2024 | 4.33 | 4.38 | 4.33 | 4.36 | 4.17 | -0.23% | 662,713 |
| Aug 15, 2024 | 4.35 | 4.38 | 4.34 | 4.37 | 4.18 | 0.46% | 531,103 |
| Aug 14, 2024 | 4.37 | 4.37 | 4.34 | 4.35 | 4.16 | -0.23% | 343,989 |
| Aug 13, 2024 | 4.36 | 4.36 | 4.33 | 4.36 | 4.17 | 0.69% | 442,310 |
| Aug 12, 2024 | 4.37 | 4.38 | 4.33 | 4.33 | 4.14 | -0.69% | 327,548 |
| Aug 9, 2024 | 4.39 | 4.39 | 4.35 | 4.36 | 4.17 | - | 470,162 |
| Aug 8, 2024 | 4.37 | 4.39 | 4.35 | 4.36 | 4.17 | - | 356,910 |
| Aug 7, 2024 | 4.40 | 4.40 | 4.36 | 4.36 | 4.17 | -0.91% | 226,920 |
| Aug 6, 2024 | 4.30 | 4.40 | 4.29 | 4.40 | 4.21 | 2.09% | 738,821 |
| Aug 5, 2024 | 4.26 | 4.31 | 4.26 | 4.31 | 4.12 | -0.69% | 619,683 |
| Aug 2, 2024 | 4.36 | 4.36 | 4.32 | 4.34 | 4.15 | -0.46% | 596,688 |
| Aug 1, 2024 | 4.40 | 4.40 | 4.35 | 4.36 | 4.17 | -0.23% | 621,001 |