Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.500
+0.080 (2.34%)
Oct 15, 2026, 4:00 PM EDT - Market closed
HIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 184,376 |
| Oct 14, 2026 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 522,080 |
| Oct 13, 2026 | 3.49 | 3.50 | 3.46 | 3.46 | 3.46 | -0.86% | 257,836 |
| Oct 12, 2026 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.29% | 217,516 |
| Oct 9, 2026 | 3.52 | 3.52 | 3.47 | 3.50 | 3.50 | 0.57% | 252,848 |
| Oct 8, 2026 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 374,832 |
| Oct 7, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -1.41% | 312,373 |
| Oct 6, 2026 | 3.51 | 3.54 | 3.50 | 3.54 | 3.54 | 0.85% | 272,284 |
| Oct 5, 2026 | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | -0.85% | 384,260 |
| Oct 2, 2026 | 3.53 | 3.58 | 3.52 | 3.54 | 3.54 | 0.28% | 268,630 |
| Oct 1, 2026 | 3.54 | 3.60 | 3.49 | 3.53 | 3.53 | - | 584,120 |
| Sep 30, 2026 | 3.57 | 3.59 | 3.53 | 3.53 | 3.53 | - | 536,676 |
| Sep 29, 2026 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 582,896 |
| Sep 28, 2026 | 3.57 | 3.57 | 3.46 | 3.52 | 3.52 | -1.40% | 690,668 |
| Sep 25, 2026 | 3.54 | 3.57 | 3.51 | 3.57 | 3.57 | 0.56% | 917,424 |
| Sep 24, 2026 | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | -1.39% | 879,536 |
| Sep 23, 2026 | 3.71 | 3.71 | 3.59 | 3.60 | 3.60 | -2.99% | 655,266 |
| Sep 22, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.71 | 0.27% | 591,576 |
| Sep 21, 2026 | 3.78 | 3.79 | 3.75 | 3.75 | 3.70 | -0.53% | 201,105 |
| Sep 18, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.72 | -0.26% | 251,111 |
| Sep 17, 2026 | 3.75 | 3.79 | 3.74 | 3.78 | 3.73 | 0.80% | 393,887 |
| Sep 16, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.70 | - | 192,279 |
| Sep 15, 2026 | 3.79 | 3.80 | 3.75 | 3.75 | 3.70 | -1.06% | 549,249 |
| Sep 14, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.74 | -0.26% | 179,686 |
| Sep 11, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.75 | -0.52% | 352,239 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.81 | 3.82 | 3.77 | -1.04% | 436,474 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.81 | - | 133,369 |
| Sep 8, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.81 | -0.52% | 170,364 |
| Sep 4, 2026 | 3.86 | 3.89 | 3.86 | 3.88 | 3.83 | - | 230,228 |
| Sep 3, 2026 | 3.89 | 3.90 | 3.87 | 3.88 | 3.83 | - | 287,189 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.83 | -0.51% | 318,165 |
| Sep 1, 2026 | 3.90 | 3.93 | 3.90 | 3.90 | 3.85 | -1.02% | 348,536 |
| Aug 31, 2026 | 3.92 | 3.94 | 3.91 | 3.94 | 3.89 | 0.77% | 445,560 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.89 | 3.91 | 3.86 | 0.26% | 270,692 |
| Aug 27, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.85 | -0.26% | 184,586 |
| Aug 26, 2026 | 3.92 | 3.92 | 3.89 | 3.91 | 3.86 | -0.26% | 216,588 |
| Aug 25, 2026 | 3.89 | 3.93 | 3.87 | 3.92 | 3.87 | 0.77% | 537,509 |
| Aug 24, 2026 | 3.91 | 3.91 | 3.87 | 3.89 | 3.84 | -0.03% | 474,349 |
| Aug 21, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.84 | 0.25% | 439,884 |
| Aug 20, 2026 | 3.98 | 3.99 | 3.93 | 3.93 | 3.83 | -1.50% | 480,801 |
| Aug 19, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.89 | 0.76% | 290,139 |
| Aug 18, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.86 | - | 456,963 |
| Aug 17, 2026 | 3.95 | 3.96 | 3.93 | 3.96 | 3.86 | 0.76% | 377,563 |
| Aug 14, 2026 | 3.96 | 3.97 | 3.93 | 3.93 | 3.83 | -0.76% | 214,551 |
| Aug 13, 2026 | 3.94 | 3.96 | 3.93 | 3.96 | 3.86 | 0.51% | 315,683 |
| Aug 12, 2026 | 3.96 | 3.96 | 3.93 | 3.94 | 3.84 | - | 146,662 |
| Aug 11, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.84 | - | 131,014 |
| Aug 10, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.84 | - | 263,076 |
| Aug 7, 2026 | 3.93 | 3.96 | 3.92 | 3.94 | 3.84 | 0.51% | 336,729 |
| Aug 6, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.82 | -0.25% | 281,644 |