Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.790
-0.110 (-2.82%)
At close: Mar 26, 2026, 4:00 PM EDT
3.790
0.00 (0.00%)
After-hours: Mar 26, 2026, 4:10 PM EDT
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.90 | 3.90 | 3.82 | 3.81 | - | -2.31% | 313,911 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.90 | 0.26% | 422,963 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -2.02% | 302,977 |
| Mar 23, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.92 | 0.76% | 377,530 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.93 | 3.94 | 3.89 | -1.50% | 164,444 |
| Mar 19, 2026 | 4.00 | 4.01 | 3.97 | 4.00 | 3.95 | -0.74% | 255,259 |
| Mar 18, 2026 | 4.03 | 4.05 | 4.02 | 4.03 | 3.98 | -0.25% | 149,354 |
| Mar 17, 2026 | 3.99 | 4.04 | 3.98 | 4.04 | 3.99 | 1.51% | 182,645 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.93 | 1.53% | 282,248 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.87 | -0.25% | 615,911 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.88 | -1.26% | 396,639 |
| Mar 11, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.93 | -0.25% | 321,329 |
| Mar 10, 2026 | 3.98 | 4.00 | 3.96 | 3.99 | 3.94 | 0.25% | 340,154 |
| Mar 9, 2026 | 4.03 | 4.05 | 3.91 | 3.98 | 3.93 | -0.50% | 921,180 |
| Mar 6, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 3.95 | -1.72% | 475,332 |
| Mar 5, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 4.02 | -1.21% | 206,694 |
| Mar 4, 2026 | 4.16 | 4.18 | 4.12 | 4.12 | 4.07 | -1.20% | 321,490 |
| Mar 3, 2026 | 4.17 | 4.18 | 4.12 | 4.17 | 4.12 | - | 380,376 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.16 | 4.17 | 4.12 | - | 253,096 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.17 | 4.17 | 4.12 | 0.24% | 405,704 |
| Feb 26, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 4.11 | -1.19% | 294,477 |
| Feb 25, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.16 | 0.24% | 216,507 |
| Feb 24, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.15 | 0.96% | 271,093 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.15 | 4.16 | 4.11 | -0.48% | 223,380 |
| Feb 20, 2026 | 4.27 | 4.27 | 4.15 | 4.18 | 4.13 | -3.46% | 653,242 |
| Feb 19, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.23 | 0.46% | 323,499 |
| Feb 18, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | 4.21 | 0.23% | 306,025 |
| Feb 17, 2026 | 4.26 | 4.30 | 4.25 | 4.30 | 4.20 | 1.18% | 457,654 |
| Feb 13, 2026 | 4.24 | 4.26 | 4.23 | 4.25 | 4.15 | 0.47% | 285,397 |
| Feb 12, 2026 | 4.23 | 4.24 | 4.22 | 4.23 | 4.13 | -0.24% | 242,553 |
| Feb 11, 2026 | 4.27 | 4.28 | 4.24 | 4.24 | 4.14 | -0.24% | 215,140 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.21 | 4.25 | 4.15 | 1.19% | 222,173 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.19 | 4.20 | 4.10 | 0.24% | 293,819 |
| Feb 6, 2026 | 4.21 | 4.21 | 4.17 | 4.19 | 4.09 | 0.48% | 280,694 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.07 | 0.24% | 229,262 |
| Feb 4, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.06 | -0.48% | 391,948 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 4.08 | -0.95% | 444,394 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.12 | -0.47% | 231,061 |
| Jan 30, 2026 | 4.24 | 4.25 | 4.22 | 4.24 | 4.14 | 0.47% | 414,323 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.12 | 0.48% | 188,206 |
| Jan 28, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.10 | -0.47% | 282,719 |
| Jan 27, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 4.12 | 0.48% | 182,703 |
| Jan 26, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 4.10 | -0.24% | 227,874 |
| Jan 23, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.11 | -0.94% | 280,026 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.10 | - | 391,650 |
| Jan 21, 2026 | 4.29 | 4.29 | 4.23 | 4.25 | 4.10 | - | 537,404 |
| Jan 20, 2026 | 4.24 | 4.25 | 4.21 | 4.25 | 4.10 | - | 340,338 |
| Jan 16, 2026 | 4.21 | 4.25 | 4.19 | 4.25 | 4.10 | 1.43% | 723,678 |
| Jan 15, 2026 | 4.22 | 4.23 | 4.19 | 4.19 | 4.04 | -0.48% | 734,640 |
| Jan 14, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.06 | 0.48% | 258,974 |