Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.205
-0.005 (-0.12%)
Jan 26, 2026, 10:45 AM EST - Market open
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.21 | -0.94% | 280,005 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.20 | - | 390,694 |
| Jan 21, 2026 | 4.29 | 4.29 | 4.23 | 4.25 | 4.20 | - | 537,404 |
| Jan 20, 2026 | 4.24 | 4.25 | 4.21 | 4.25 | 4.20 | - | 340,338 |
| Jan 16, 2026 | 4.21 | 4.25 | 4.19 | 4.25 | 4.20 | 1.43% | 723,678 |
| Jan 15, 2026 | 4.22 | 4.23 | 4.19 | 4.19 | 4.14 | -0.48% | 734,640 |
| Jan 14, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.16 | 0.48% | 258,974 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.14 | 0.24% | 311,653 |
| Jan 12, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.13 | - | 263,111 |
| Jan 9, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.13 | - | 139,953 |
| Jan 8, 2026 | 4.18 | 4.19 | 4.16 | 4.18 | 4.13 | - | 148,482 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.13 | -0.24% | 184,254 |
| Jan 6, 2026 | 4.18 | 4.19 | 4.17 | 4.19 | 4.14 | 0.48% | 247,986 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.15 | 4.17 | 4.12 | -0.24% | 381,897 |
| Jan 2, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | 4.13 | 0.48% | 260,267 |
| Dec 31, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 4.11 | 0.73% | 1,345,290 |
| Dec 30, 2025 | 4.16 | 4.19 | 4.13 | 4.13 | 4.08 | -0.48% | 739,158 |
| Dec 29, 2025 | 4.09 | 4.15 | 4.08 | 4.15 | 4.10 | 0.97% | 1,042,361 |
| Dec 26, 2025 | 4.08 | 4.12 | 4.07 | 4.11 | 4.06 | 0.98% | 276,166 |
| Dec 24, 2025 | 4.06 | 4.08 | 4.06 | 4.07 | 4.02 | -0.25% | 396,241 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.03 | -0.97% | 266,049 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.02 | 0.24% | 397,320 |
| Dec 19, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.01 | -0.96% | 508,865 |
| Dec 18, 2025 | 4.08 | 4.16 | 4.07 | 4.15 | 4.05 | 1.72% | 931,901 |
| Dec 17, 2025 | 4.13 | 4.13 | 4.07 | 4.08 | 3.98 | -0.73% | 514,053 |
| Dec 16, 2025 | 4.11 | 4.11 | 4.07 | 4.11 | 4.01 | 0.49% | 594,179 |
| Dec 15, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 3.99 | -0.24% | 546,500 |
| Dec 12, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.00 | -0.97% | 500,949 |
| Dec 11, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.04 | -0.96% | 634,229 |
| Dec 10, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.08 | 0.48% | 179,058 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 4.06 | - | 206,054 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.06 | - | 308,702 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 4.06 | -0.72% | 407,637 |
| Dec 4, 2025 | 4.18 | 4.19 | 4.17 | 4.19 | 4.09 | 0.48% | 325,543 |
| Dec 3, 2025 | 4.17 | 4.21 | 4.17 | 4.17 | 4.07 | - | 438,896 |
| Dec 2, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | 4.07 | -0.71% | 374,545 |
| Dec 1, 2025 | 4.19 | 4.24 | 4.16 | 4.20 | 4.10 | -0.47% | 434,179 |
| Nov 28, 2025 | 4.20 | 4.23 | 4.18 | 4.22 | 4.12 | 0.96% | 512,871 |
| Nov 26, 2025 | 4.17 | 4.20 | 4.16 | 4.18 | 4.08 | 0.24% | 457,665 |
| Nov 25, 2025 | 4.17 | 4.18 | 4.15 | 4.17 | 4.07 | 0.72% | 398,768 |
| Nov 24, 2025 | 4.12 | 4.17 | 4.12 | 4.14 | 4.04 | - | 182,038 |
| Nov 21, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.04 | 0.73% | 438,564 |
| Nov 20, 2025 | 4.17 | 4.18 | 4.10 | 4.11 | 4.01 | -2.14% | 417,906 |
| Nov 19, 2025 | 4.23 | 4.24 | 4.20 | 4.20 | 4.05 | -0.94% | 282,673 |
| Nov 18, 2025 | 4.22 | 4.24 | 4.17 | 4.24 | 4.09 | 0.24% | 701,265 |
| Nov 17, 2025 | 4.23 | 4.24 | 4.17 | 4.23 | 4.08 | 0.24% | 511,099 |
| Nov 14, 2025 | 4.23 | 4.24 | 4.19 | 4.22 | 4.07 | -0.24% | 745,396 |
| Nov 13, 2025 | 4.26 | 4.26 | 4.21 | 4.23 | 4.08 | -1.17% | 263,388 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.25 | 4.28 | 4.13 | - | 120,091 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.26 | 4.28 | 4.13 | 0.23% | 213,431 |