Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.000
-0.070 (-1.72%)
At close: Mar 6, 2026, 4:00 PM EST
4.080
+0.080 (2.00%)
After-hours: Mar 6, 2026, 7:41 PM EST
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.72% | 474,503 |
| Mar 5, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 4.07 | -1.21% | 206,599 |
| Mar 4, 2026 | 4.16 | 4.18 | 4.12 | 4.12 | 4.12 | -1.20% | 321,452 |
| Mar 3, 2026 | 4.17 | 4.18 | 4.12 | 4.17 | 4.17 | - | 380,206 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.16 | 4.17 | 4.17 | - | 253,013 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.17 | 4.17 | 4.17 | 0.24% | 405,704 |
| Feb 26, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 4.16 | -1.19% | 294,148 |
| Feb 25, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | 0.24% | 216,506 |
| Feb 24, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.20 | 0.96% | 271,083 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | -0.48% | 223,378 |
| Feb 20, 2026 | 4.27 | 4.27 | 4.15 | 4.18 | 4.18 | -3.46% | 651,937 |
| Feb 19, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.28 | 0.46% | 322,836 |
| Feb 18, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | 4.26 | 0.23% | 306,025 |
| Feb 17, 2026 | 4.26 | 4.30 | 4.25 | 4.30 | 4.25 | 1.18% | 457,654 |
| Feb 13, 2026 | 4.24 | 4.26 | 4.23 | 4.25 | 4.20 | 0.47% | 285,397 |
| Feb 12, 2026 | 4.23 | 4.24 | 4.22 | 4.23 | 4.18 | -0.24% | 242,553 |
| Feb 11, 2026 | 4.27 | 4.28 | 4.24 | 4.24 | 4.19 | -0.24% | 215,140 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.21 | 4.25 | 4.20 | 1.19% | 222,173 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.19 | 4.20 | 4.15 | 0.24% | 293,819 |
| Feb 6, 2026 | 4.21 | 4.21 | 4.17 | 4.19 | 4.14 | 0.48% | 280,694 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.12 | 0.24% | 229,262 |
| Feb 4, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.11 | -0.48% | 391,948 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 4.13 | -0.95% | 444,394 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.17 | -0.47% | 231,061 |
| Jan 30, 2026 | 4.24 | 4.25 | 4.22 | 4.24 | 4.19 | 0.47% | 414,323 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.17 | 0.48% | 188,206 |
| Jan 28, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.15 | -0.47% | 282,719 |
| Jan 27, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 4.17 | 0.48% | 182,703 |
| Jan 26, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 4.15 | -0.24% | 227,874 |
| Jan 23, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.16 | -0.94% | 280,026 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.15 | - | 391,650 |
| Jan 21, 2026 | 4.29 | 4.29 | 4.23 | 4.25 | 4.15 | - | 537,404 |
| Jan 20, 2026 | 4.24 | 4.25 | 4.21 | 4.25 | 4.15 | - | 340,338 |
| Jan 16, 2026 | 4.21 | 4.25 | 4.19 | 4.25 | 4.15 | 1.43% | 723,678 |
| Jan 15, 2026 | 4.22 | 4.23 | 4.19 | 4.19 | 4.09 | -0.48% | 734,640 |
| Jan 14, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.11 | 0.48% | 258,974 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.09 | 0.24% | 311,653 |
| Jan 12, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.09 | - | 263,111 |
| Jan 9, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | - | 139,953 |
| Jan 8, 2026 | 4.18 | 4.19 | 4.16 | 4.18 | 4.09 | - | 148,482 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.09 | -0.24% | 184,254 |
| Jan 6, 2026 | 4.18 | 4.19 | 4.17 | 4.19 | 4.09 | 0.48% | 247,986 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.15 | 4.17 | 4.08 | -0.24% | 381,897 |
| Jan 2, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | 4.09 | 0.48% | 260,267 |
| Dec 31, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 4.07 | 0.73% | 1,345,290 |
| Dec 30, 2025 | 4.16 | 4.19 | 4.13 | 4.13 | 4.04 | -0.48% | 739,158 |
| Dec 29, 2025 | 4.09 | 4.15 | 4.08 | 4.15 | 4.06 | 0.97% | 1,042,361 |
| Dec 26, 2025 | 4.08 | 4.12 | 4.07 | 4.11 | 4.02 | 0.98% | 276,166 |
| Dec 24, 2025 | 4.06 | 4.08 | 4.06 | 4.07 | 3.98 | -0.25% | 396,241 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.99 | -0.97% | 266,049 |