Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.890
-0.030 (-0.77%)
Jun 24, 2026, 2:27 PM EDT - Market open
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.93 | 3.94 | 3.89 | 3.90 | - | -0.64% | 267,718 |
| Jun 23, 2026 | 3.92 | 3.95 | 3.92 | 3.92 | 3.92 | -0.53% | 220,372 |
| Jun 22, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.94 | 0.25% | 210,715 |
| Jun 18, 2026 | 3.99 | 4.03 | 3.98 | 3.98 | 3.93 | 0.25% | 368,541 |
| Jun 17, 2026 | 4.01 | 4.02 | 3.96 | 3.97 | 3.92 | -1.00% | 322,998 |
| Jun 16, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 3.96 | 1.26% | 170,797 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.95 | 3.96 | 3.91 | - | 305,528 |
| Jun 12, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.91 | 0.25% | 152,182 |
| Jun 11, 2026 | 3.93 | 3.95 | 3.91 | 3.95 | 3.90 | 0.77% | 181,514 |
| Jun 10, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.87 | -0.25% | 190,610 |
| Jun 9, 2026 | 3.95 | 3.96 | 3.91 | 3.93 | 3.88 | - | 194,254 |
| Jun 8, 2026 | 3.92 | 3.93 | 3.90 | 3.93 | 3.88 | 0.26% | 450,715 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.87 | -0.25% | 441,476 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.88 | -0.76% | 421,405 |
| Jun 3, 2026 | 3.99 | 3.99 | 3.92 | 3.96 | 3.91 | -0.75% | 433,335 |
| Jun 2, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.94 | 0.50% | 351,842 |
| Jun 1, 2026 | 4.00 | 4.02 | 3.96 | 3.97 | 3.92 | -1.49% | 373,370 |
| May 29, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 3.98 | 1.00% | 433,570 |
| May 28, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.94 | 0.50% | 485,450 |
| May 27, 2026 | 3.95 | 4.00 | 3.92 | 3.97 | 3.92 | 0.51% | 506,618 |
| May 26, 2026 | 3.94 | 3.96 | 3.92 | 3.95 | 3.90 | 0.25% | 345,990 |
| May 22, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.89 | -0.51% | 274,661 |
| May 21, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.91 | 0.48% | 417,526 |
| May 20, 2026 | 3.94 | 3.99 | 3.93 | 3.99 | 3.89 | 1.27% | 320,591 |
| May 19, 2026 | 3.95 | 3.97 | 3.91 | 3.94 | 3.84 | -0.25% | 531,470 |
| May 18, 2026 | 3.95 | 3.96 | 3.91 | 3.95 | 3.85 | 0.77% | 303,772 |
| May 15, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.82 | -0.76% | 292,798 |
| May 14, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.85 | -0.50% | 416,094 |
| May 13, 2026 | 3.95 | 3.97 | 3.91 | 3.97 | 3.87 | 0.76% | 332,386 |
| May 12, 2026 | 3.93 | 3.94 | 3.89 | 3.94 | 3.84 | 0.25% | 329,630 |
| May 11, 2026 | 3.93 | 3.94 | 3.90 | 3.93 | 3.83 | - | 492,036 |
| May 8, 2026 | 3.97 | 3.99 | 3.90 | 3.93 | 3.83 | -0.25% | 1,247,218 |
| May 7, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.84 | -1.50% | 542,941 |
| May 6, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 3.90 | - | 307,369 |
| May 5, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 3.90 | 0.25% | 209,676 |
| May 4, 2026 | 4.02 | 4.02 | 3.98 | 3.99 | 3.89 | -0.75% | 246,156 |
| May 1, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 3.92 | - | 342,239 |
| Apr 30, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 3.92 | 1.26% | 713,245 |
| Apr 29, 2026 | 3.99 | 4.00 | 3.94 | 3.97 | 3.87 | -0.25% | 293,960 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.88 | -0.50% | 342,708 |
| Apr 27, 2026 | 3.97 | 4.01 | 3.95 | 4.00 | 3.90 | 1.01% | 186,518 |
| Apr 24, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.86 | 0.51% | 432,700 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.84 | -1.77% | 401,259 |
| Apr 22, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 3.91 | 0.50% | 313,792 |
| Apr 21, 2026 | 4.07 | 4.09 | 4.03 | 4.04 | 3.89 | -0.25% | 279,334 |
| Apr 20, 2026 | 4.09 | 4.11 | 4.04 | 4.05 | 3.90 | -0.98% | 409,836 |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.09 | 3.94 | 1.49% | 268,999 |
| Apr 16, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 3.88 | -0.49% | 223,170 |
| Apr 15, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 3.90 | - | 234,724 |
| Apr 14, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 3.90 | 0.50% | 292,466 |