Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.950
-0.020 (-0.50%)
At close: May 14, 2026, 4:00 PM EDT
3.980
+0.030 (0.76%)
After-hours: May 14, 2026, 7:00 PM EDT
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.50% | 415,594 |
| May 13, 2026 | 3.95 | 3.97 | 3.91 | 3.97 | 3.97 | 0.76% | 332,386 |
| May 12, 2026 | 3.93 | 3.94 | 3.89 | 3.94 | 3.94 | 0.25% | 329,608 |
| May 11, 2026 | 3.93 | 3.94 | 3.90 | 3.93 | 3.93 | - | 492,036 |
| May 8, 2026 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | -0.25% | 1,247,192 |
| May 7, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 542,941 |
| May 6, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | - | 307,369 |
| May 5, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 208,429 |
| May 4, 2026 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -0.75% | 246,002 |
| May 1, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | - | 342,239 |
| Apr 30, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | 1.26% | 713,245 |
| Apr 29, 2026 | 3.99 | 4.00 | 3.94 | 3.97 | 3.97 | -0.25% | 293,960 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.98 | -0.50% | 342,683 |
| Apr 27, 2026 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | 1.01% | 186,503 |
| Apr 24, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | 0.51% | 432,679 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -2.96% | 401,259 |
| Apr 22, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 4.01 | 0.50% | 313,790 |
| Apr 21, 2026 | 4.07 | 4.09 | 4.03 | 4.04 | 3.99 | -0.25% | 279,334 |
| Apr 20, 2026 | 4.09 | 4.11 | 4.04 | 4.05 | 4.00 | -0.98% | 409,836 |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.09 | 4.04 | 1.49% | 268,999 |
| Apr 16, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 3.98 | -0.49% | 223,170 |
| Apr 15, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 4.00 | - | 234,724 |
| Apr 14, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 4.00 | 0.50% | 292,466 |
| Apr 13, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 3.98 | 1.77% | 341,993 |
| Apr 10, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.91 | -0.75% | 218,324 |
| Apr 9, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.94 | -0.75% | 347,009 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 3.97 | 1.01% | 206,164 |
| Apr 7, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.93 | 1.02% | 338,485 |
| Apr 6, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.89 | 1.29% | 250,187 |
| Apr 2, 2026 | 3.90 | 3.92 | 3.87 | 3.89 | 3.84 | -1.02% | 357,158 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.88 | -1.26% | 538,667 |
| Mar 31, 2026 | 3.82 | 3.98 | 3.79 | 3.98 | 3.93 | 5.57% | 669,211 |
| Mar 30, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.72 | 0.27% | 329,002 |
| Mar 27, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.71 | -0.79% | 418,268 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.79 | 3.79 | 3.74 | -2.82% | 338,120 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.85 | 0.26% | 422,978 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.84 | -2.02% | 361,251 |
| Mar 23, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.87 | 0.76% | 377,792 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.93 | 3.94 | 3.84 | -1.50% | 164,444 |
| Mar 19, 2026 | 4.00 | 4.01 | 3.97 | 4.00 | 3.90 | -0.74% | 255,259 |
| Mar 18, 2026 | 4.03 | 4.05 | 4.02 | 4.03 | 3.93 | -0.25% | 149,354 |
| Mar 17, 2026 | 3.99 | 4.04 | 3.98 | 4.04 | 3.94 | 1.51% | 182,645 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.88 | 1.53% | 282,248 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.82 | -0.25% | 615,911 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.83 | -1.26% | 396,639 |
| Mar 11, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.88 | -0.25% | 321,329 |
| Mar 10, 2026 | 3.98 | 4.00 | 3.96 | 3.99 | 3.89 | 0.25% | 340,154 |
| Mar 9, 2026 | 4.03 | 4.05 | 3.91 | 3.98 | 3.88 | -0.50% | 921,180 |
| Mar 6, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 3.90 | -1.72% | 475,332 |
| Mar 5, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 3.97 | -1.21% | 206,694 |