Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.935
-0.025 (-0.63%)
Jun 4, 2026, 10:20 AM EDT - Market open
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.95 | 3.95 | 3.95 | 3.94 | - | -0.51% | 23,507 |
| Jun 3, 2026 | 3.99 | 3.99 | 3.92 | 3.96 | 3.96 | -0.75% | 433,276 |
| Jun 2, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 351,838 |
| Jun 1, 2026 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -1.49% | 372,921 |
| May 29, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 1.00% | 432,552 |
| May 28, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 485,421 |
| May 27, 2026 | 3.95 | 4.00 | 3.92 | 3.97 | 3.97 | 0.51% | 506,540 |
| May 26, 2026 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 345,987 |
| May 22, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.51% | 274,661 |
| May 21, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | 0.48% | 417,526 |
| May 20, 2026 | 3.94 | 3.99 | 3.93 | 3.99 | 3.94 | 1.27% | 320,591 |
| May 19, 2026 | 3.95 | 3.97 | 3.91 | 3.94 | 3.89 | -0.25% | 531,470 |
| May 18, 2026 | 3.95 | 3.96 | 3.91 | 3.95 | 3.90 | 0.77% | 303,772 |
| May 15, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.87 | -0.76% | 292,798 |
| May 14, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.90 | -0.50% | 416,094 |
| May 13, 2026 | 3.95 | 3.97 | 3.91 | 3.97 | 3.92 | 0.76% | 332,386 |
| May 12, 2026 | 3.93 | 3.94 | 3.89 | 3.94 | 3.89 | 0.25% | 329,630 |
| May 11, 2026 | 3.93 | 3.94 | 3.90 | 3.93 | 3.88 | - | 492,036 |
| May 8, 2026 | 3.97 | 3.99 | 3.90 | 3.93 | 3.88 | -0.25% | 1,247,218 |
| May 7, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.89 | -1.50% | 542,941 |
| May 6, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 3.95 | - | 307,369 |
| May 5, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 3.95 | 0.25% | 209,676 |
| May 4, 2026 | 4.02 | 4.02 | 3.98 | 3.99 | 3.94 | -0.75% | 246,156 |
| May 1, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 3.97 | - | 342,239 |
| Apr 30, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 3.97 | 1.26% | 713,245 |
| Apr 29, 2026 | 3.99 | 4.00 | 3.94 | 3.97 | 3.92 | -0.25% | 293,960 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.93 | -0.50% | 342,708 |
| Apr 27, 2026 | 3.97 | 4.01 | 3.95 | 4.00 | 3.95 | 1.01% | 186,518 |
| Apr 24, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.91 | 0.51% | 432,700 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.89 | -1.77% | 401,259 |
| Apr 22, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 3.96 | 0.50% | 313,792 |
| Apr 21, 2026 | 4.07 | 4.09 | 4.03 | 4.04 | 3.94 | -0.25% | 279,334 |
| Apr 20, 2026 | 4.09 | 4.11 | 4.04 | 4.05 | 3.95 | -0.98% | 409,836 |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.09 | 3.99 | 1.49% | 268,999 |
| Apr 16, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 3.93 | -0.49% | 223,170 |
| Apr 15, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 3.95 | - | 234,724 |
| Apr 14, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 3.95 | 0.50% | 292,466 |
| Apr 13, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 3.93 | 1.77% | 341,993 |
| Apr 10, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.86 | -0.75% | 218,324 |
| Apr 9, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.89 | -0.75% | 347,009 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 3.92 | 1.01% | 206,164 |
| Apr 7, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.88 | 1.02% | 338,485 |
| Apr 6, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.84 | 1.29% | 250,187 |
| Apr 2, 2026 | 3.90 | 3.92 | 3.87 | 3.89 | 3.80 | -1.02% | 357,158 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.83 | -1.26% | 538,667 |
| Mar 31, 2026 | 3.82 | 3.98 | 3.79 | 3.98 | 3.88 | 5.57% | 669,211 |
| Mar 30, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.68 | 0.27% | 329,002 |
| Mar 27, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.67 | -0.79% | 418,268 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.79 | 3.79 | 3.70 | -2.82% | 338,120 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.81 | 0.26% | 422,978 |