Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.940
+0.010 (0.25%)
At close: Aug 21, 2026, 4:00 PM EDT
3.950
+0.010 (0.25%)
After-hours: Aug 21, 2026, 7:30 PM EDT
HIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.25% | 439,875 |
| Aug 20, 2026 | 3.98 | 3.99 | 3.93 | 3.93 | 3.93 | -1.50% | 469,788 |
| Aug 19, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 0.76% | 290,136 |
| Aug 18, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | - | 456,842 |
| Aug 17, 2026 | 3.95 | 3.96 | 3.93 | 3.96 | 3.96 | 0.76% | 377,500 |
| Aug 14, 2026 | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.76% | 214,549 |
| Aug 13, 2026 | 3.94 | 3.96 | 3.93 | 3.96 | 3.96 | 0.51% | 315,351 |
| Aug 12, 2026 | 3.96 | 3.96 | 3.93 | 3.94 | 3.94 | - | 146,659 |
| Aug 11, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | - | 131,012 |
| Aug 10, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | - | 263,074 |
| Aug 7, 2026 | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 336,728 |
| Aug 6, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 281,642 |
| Aug 5, 2026 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | 0.51% | 254,078 |
| Aug 4, 2026 | 3.88 | 3.94 | 3.88 | 3.91 | 3.91 | 0.51% | 632,787 |
| Aug 3, 2026 | 3.88 | 3.92 | 3.88 | 3.89 | 3.89 | 0.26% | 310,906 |
| Jul 31, 2026 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.26% | 502,306 |
| Jul 30, 2026 | 3.85 | 3.90 | 3.84 | 3.89 | 3.89 | 1.04% | 464,063 |
| Jul 29, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -0.77% | 249,371 |
| Jul 28, 2026 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | -0.77% | 351,219 |
| Jul 27, 2026 | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | - | 339,047 |
| Jul 24, 2026 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | 0.23% | 319,472 |
| Jul 23, 2026 | 3.99 | 3.99 | 3.94 | 3.95 | 3.90 | -1.00% | 292,335 |
| Jul 22, 2026 | 4.00 | 4.01 | 3.98 | 3.99 | 3.94 | -0.25% | 291,099 |
| Jul 21, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 3.95 | - | 570,802 |
| Jul 20, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 3.95 | 1.01% | 271,470 |
| Jul 17, 2026 | 3.95 | 3.99 | 3.94 | 3.96 | 3.91 | -0.50% | 464,979 |
| Jul 16, 2026 | 3.99 | 4.00 | 3.97 | 3.98 | 3.93 | - | 223,061 |
| Jul 15, 2026 | 3.98 | 4.01 | 3.97 | 3.98 | 3.93 | - | 427,214 |
| Jul 14, 2026 | 3.96 | 3.99 | 3.95 | 3.98 | 3.93 | 0.76% | 253,629 |
| Jul 13, 2026 | 3.98 | 3.98 | 3.93 | 3.95 | 3.90 | -0.50% | 234,030 |
| Jul 10, 2026 | 3.99 | 3.99 | 3.96 | 3.97 | 3.92 | -0.25% | 174,985 |
| Jul 9, 2026 | 3.94 | 3.99 | 3.93 | 3.98 | 3.93 | 1.02% | 587,939 |
| Jul 8, 2026 | 3.96 | 3.96 | 3.93 | 3.94 | 3.89 | -0.51% | 228,129 |
| Jul 7, 2026 | 3.96 | 3.97 | 3.93 | 3.96 | 3.91 | - | 177,514 |
| Jul 6, 2026 | 3.95 | 3.97 | 3.94 | 3.96 | 3.91 | 0.25% | 301,319 |
| Jul 2, 2026 | 3.98 | 3.98 | 3.94 | 3.95 | 3.90 | -0.75% | 278,326 |
| Jul 1, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.93 | 0.51% | 334,891 |
| Jun 30, 2026 | 3.95 | 3.98 | 3.94 | 3.96 | 3.91 | 0.51% | 507,312 |
| Jun 29, 2026 | 3.93 | 3.95 | 3.92 | 3.94 | 3.89 | 0.51% | 328,805 |
| Jun 26, 2026 | 3.89 | 3.93 | 3.89 | 3.92 | 3.87 | -0.25% | 245,078 |
| Jun 25, 2026 | 3.92 | 3.93 | 3.89 | 3.93 | 3.88 | 0.77% | 280,476 |
| Jun 24, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.85 | -0.51% | 455,948 |
| Jun 23, 2026 | 3.92 | 3.95 | 3.92 | 3.92 | 3.87 | -0.53% | 220,389 |
| Jun 22, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.89 | 0.25% | 210,721 |
| Jun 18, 2026 | 3.99 | 4.03 | 3.98 | 3.98 | 3.88 | 0.25% | 368,541 |
| Jun 17, 2026 | 4.01 | 4.02 | 3.96 | 3.97 | 3.87 | -1.00% | 322,998 |
| Jun 16, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 3.91 | 1.26% | 170,797 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.95 | 3.96 | 3.86 | - | 305,528 |
| Jun 12, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.86 | 0.25% | 152,182 |
| Jun 11, 2026 | 3.93 | 3.95 | 3.91 | 3.95 | 3.85 | 0.77% | 181,514 |