Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.080
-0.010 (-0.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed

HIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.114.134.044.104.100.24%323,880
Apr 24, 20254.064.124.034.094.091.49%600,097
Apr 23, 20254.084.154.034.034.03-1.47%398,560
Apr 22, 20254.064.164.044.094.041.49%970,272
Apr 21, 20254.004.053.974.033.980.75%1,103,755
Apr 17, 20254.004.023.984.003.950.88%231,036
Apr 16, 20253.964.003.963.973.92-0.63%347,429
Apr 15, 20253.954.023.953.993.940.50%397,869
Apr 14, 20254.014.043.953.973.920.25%174,714
Apr 11, 20253.943.963.893.963.910.76%356,801
Apr 10, 20254.004.093.883.933.88-1.75%522,007
Apr 9, 20253.884.033.794.003.953.36%848,293
Apr 8, 20253.843.973.803.873.823.20%956,392
Apr 7, 20253.843.843.683.753.71-3.35%1,025,860
Apr 4, 20254.094.093.653.883.83-5.60%1,620,639
Apr 3, 20254.174.174.104.114.06-1.91%571,217
Apr 2, 20254.154.194.154.194.140.96%248,041
Apr 1, 20254.194.274.144.154.10-0.72%1,038,364
Mar 31, 20254.204.214.174.184.13-0.48%446,588
Mar 28, 20254.234.254.204.204.15-0.47%175,552
Mar 27, 20254.234.254.214.224.17-219,944
Mar 26, 20254.264.264.204.224.17-0.24%454,510
Mar 25, 20254.234.244.214.234.18-405,815
Mar 24, 20254.244.254.224.234.18-0.70%413,017
Mar 21, 20254.254.284.254.264.16-406,973
Mar 20, 20254.274.284.244.264.160.24%133,227
Mar 19, 20254.244.284.234.254.150.47%464,417
Mar 18, 20254.244.254.214.234.13-0.24%583,348
Mar 17, 20254.234.244.214.244.140.71%303,427
Mar 14, 20254.244.244.204.214.11-0.24%584,221
Mar 13, 20254.274.284.194.224.12-0.94%552,624
Mar 12, 20254.294.324.234.264.16-0.93%737,896
Mar 11, 20254.344.354.234.304.20-0.69%743,540
Mar 10, 20254.334.354.294.334.23-0.46%301,778
Mar 7, 20254.334.364.314.354.250.23%237,387
Mar 6, 20254.364.384.344.344.24-1.14%219,893
Mar 5, 20254.394.404.384.394.290.23%169,358
Mar 4, 20254.404.424.374.384.28-0.45%341,155
Mar 3, 20254.414.424.404.404.30-615,152
Feb 28, 20254.394.404.374.404.300.23%348,011
Feb 27, 20254.384.414.344.394.290.69%639,067
Feb 26, 20254.364.374.364.364.26-0.23%137,078
Feb 25, 20254.374.384.354.374.27-0.23%410,232
Feb 24, 20254.394.394.354.384.28-0.23%248,068
Feb 21, 20254.364.394.364.394.29-0.23%326,204
Feb 20, 20254.414.424.404.404.25-0.23%244,196
Feb 19, 20254.414.424.404.414.260.23%334,741
Feb 18, 20254.414.414.374.404.25-0.23%340,165
Feb 14, 20254.374.414.364.414.261.38%876,639
Feb 13, 20254.384.384.354.354.20-0.46%265,017