Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.490
-0.040 (-1.13%)
Nov 10, 2026, 4:00 PM EST - Market closed
HIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.49 | 3.49 | 3.46 | 3.49 | 3.49 | -1.13% | 463,843 |
| Nov 9, 2026 | 3.50 | 3.53 | 3.49 | 3.53 | 3.53 | 1.15% | 564,332 |
| Nov 6, 2026 | 3.46 | 3.49 | 3.44 | 3.49 | 3.49 | 1.45% | 376,099 |
| Nov 5, 2026 | 3.50 | 3.51 | 3.44 | 3.44 | 3.44 | -1.71% | 420,873 |
| Nov 4, 2026 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | - | 440,545 |
| Nov 3, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 2.04% | 193,568 |
| Nov 2, 2026 | 3.48 | 3.52 | 3.43 | 3.43 | 3.43 | -2.00% | 273,152 |
| Oct 30, 2026 | 3.49 | 3.51 | 3.46 | 3.50 | 3.50 | 0.29% | 736,781 |
| Oct 29, 2026 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 1.75% | 399,774 |
| Oct 28, 2026 | 3.42 | 3.45 | 3.42 | 3.43 | 3.43 | - | 359,513 |
| Oct 27, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 2.39% | 331,276 |
| Oct 26, 2026 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | 0.30% | 560,686 |
| Oct 23, 2026 | 3.37 | 3.38 | 3.34 | 3.34 | 3.34 | -1.50% | 558,404 |
| Oct 22, 2026 | 3.47 | 3.48 | 3.44 | 3.44 | 3.39 | -1.15% | 527,154 |
| Oct 21, 2026 | 3.49 | 3.50 | 3.47 | 3.48 | 3.43 | 0.29% | 408,111 |
| Oct 20, 2026 | 3.49 | 3.50 | 3.46 | 3.47 | 3.42 | -0.86% | 287,378 |
| Oct 19, 2026 | 3.49 | 3.51 | 3.48 | 3.50 | 3.45 | -0.28% | 326,900 |
| Oct 16, 2026 | 3.48 | 3.51 | 3.47 | 3.51 | 3.46 | 0.29% | 240,555 |
| Oct 15, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.45 | 2.34% | 184,376 |
| Oct 14, 2026 | 3.45 | 3.46 | 3.41 | 3.42 | 3.37 | -1.16% | 522,089 |
| Oct 13, 2026 | 3.49 | 3.50 | 3.46 | 3.46 | 3.41 | -0.86% | 257,838 |
| Oct 12, 2026 | 3.50 | 3.51 | 3.49 | 3.49 | 3.44 | -0.29% | 217,523 |
| Oct 9, 2026 | 3.52 | 3.52 | 3.47 | 3.50 | 3.45 | 0.57% | 253,968 |
| Oct 8, 2026 | 3.50 | 3.50 | 3.45 | 3.48 | 3.43 | -0.29% | 374,834 |
| Oct 7, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.44 | -1.41% | 312,373 |
| Oct 6, 2026 | 3.51 | 3.54 | 3.50 | 3.54 | 3.49 | 0.85% | 272,287 |
| Oct 5, 2026 | 3.54 | 3.55 | 3.49 | 3.51 | 3.46 | -0.85% | 384,279 |
| Oct 2, 2026 | 3.53 | 3.58 | 3.52 | 3.54 | 3.49 | 0.28% | 268,634 |
| Oct 1, 2026 | 3.54 | 3.60 | 3.49 | 3.53 | 3.48 | - | 584,123 |
| Sep 30, 2026 | 3.57 | 3.59 | 3.53 | 3.53 | 3.48 | - | 536,682 |
| Sep 29, 2026 | 3.52 | 3.54 | 3.50 | 3.53 | 3.48 | 0.28% | 582,931 |
| Sep 28, 2026 | 3.57 | 3.57 | 3.46 | 3.52 | 3.47 | -1.40% | 690,670 |
| Sep 25, 2026 | 3.54 | 3.57 | 3.51 | 3.57 | 3.52 | 0.56% | 917,427 |
| Sep 24, 2026 | 3.61 | 3.63 | 3.53 | 3.55 | 3.50 | -1.39% | 879,541 |
| Sep 23, 2026 | 3.71 | 3.71 | 3.59 | 3.60 | 3.55 | -2.99% | 655,291 |
| Sep 22, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.66 | 0.27% | 599,789 |
| Sep 21, 2026 | 3.78 | 3.79 | 3.75 | 3.75 | 3.65 | -0.53% | 201,105 |
| Sep 18, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.67 | -0.26% | 251,111 |
| Sep 17, 2026 | 3.75 | 3.79 | 3.74 | 3.78 | 3.68 | 0.80% | 393,887 |
| Sep 16, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.65 | - | 192,279 |
| Sep 15, 2026 | 3.79 | 3.80 | 3.75 | 3.75 | 3.65 | -1.06% | 549,249 |
| Sep 14, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.69 | -0.26% | 179,686 |
| Sep 11, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.70 | -0.52% | 352,239 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.81 | 3.82 | 3.72 | -1.04% | 436,474 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.76 | - | 133,369 |
| Sep 8, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.76 | -0.52% | 170,364 |
| Sep 4, 2026 | 3.86 | 3.89 | 3.86 | 3.88 | 3.77 | - | 230,228 |
| Sep 3, 2026 | 3.89 | 3.90 | 3.87 | 3.88 | 3.77 | - | 287,189 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.77 | -0.51% | 318,165 |
| Sep 1, 2026 | 3.90 | 3.93 | 3.90 | 3.90 | 3.79 | -1.02% | 348,536 |