Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.270
-0.070 (-1.61%)
At close: Jul 18, 2025, 4:00 PM
4.270
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.36 | 4.38 | 4.34 | 4.35 | - | 0.12% | 280,701 |
| Jul 17, 2025 | 4.30 | 4.34 | 4.29 | 4.34 | 4.34 | 0.93% | 403,821 |
| Jul 16, 2025 | 4.31 | 4.31 | 4.29 | 4.30 | 4.30 | - | 195,280 |
| Jul 15, 2025 | 4.34 | 4.34 | 4.29 | 4.30 | 4.30 | -1.15% | 768,903 |
| Jul 14, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 1.16% | 417,539 |
| Jul 11, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -0.23% | 314,414 |
| Jul 10, 2025 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | -0.23% | 338,437 |
| Jul 9, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 242,615 |
| Jul 8, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | -0.23% | 142,526 |
| Jul 7, 2025 | 4.32 | 4.35 | 4.30 | 4.31 | 4.31 | -0.69% | 252,296 |
| Jul 3, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | 110,909 |
| Jul 2, 2025 | 4.35 | 4.35 | 4.33 | 4.35 | 4.35 | 0.23% | 248,978 |
| Jul 1, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.17% | 495,503 |
| Jun 30, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.46% | 308,485 |
| Jun 27, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | 4.31 | 0.47% | 235,106 |
| Jun 26, 2025 | 4.28 | 4.29 | 4.25 | 4.29 | 4.29 | 0.70% | 288,286 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.23 | 4.26 | 4.26 | - | 161,303 |
| Jun 24, 2025 | 4.21 | 4.26 | 4.20 | 4.26 | 4.26 | 1.19% | 509,921 |
| Jun 23, 2025 | 4.21 | 4.22 | 4.18 | 4.21 | 4.21 | -0.94% | 95,941 |
| Jun 20, 2025 | 4.23 | 4.27 | 4.23 | 4.25 | 4.20 | - | 104,505 |
| Jun 18, 2025 | 4.26 | 4.27 | 4.23 | 4.25 | 4.20 | - | 137,577 |
| Jun 17, 2025 | 4.24 | 4.25 | 4.23 | 4.25 | 4.20 | - | 149,655 |
| Jun 16, 2025 | 4.24 | 4.25 | 4.21 | 4.25 | 4.20 | 0.47% | 171,939 |
| Jun 13, 2025 | 4.25 | 4.26 | 4.22 | 4.23 | 4.18 | -0.24% | 285,682 |
| Jun 12, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.19 | -0.24% | 155,074 |
| Jun 11, 2025 | 4.26 | 4.26 | 4.24 | 4.25 | 4.20 | 0.24% | 118,698 |
| Jun 10, 2025 | 4.25 | 4.25 | 4.22 | 4.24 | 4.19 | - | 202,356 |
| Jun 9, 2025 | 4.24 | 4.24 | 4.21 | 4.24 | 4.19 | - | 102,074 |
| Jun 6, 2025 | 4.24 | 4.24 | 4.21 | 4.24 | 4.19 | - | 330,956 |
| Jun 5, 2025 | 4.23 | 4.24 | 4.21 | 4.24 | 4.19 | 0.71% | 343,567 |
| Jun 4, 2025 | 4.21 | 4.21 | 4.19 | 4.21 | 4.16 | 0.72% | 235,178 |
| Jun 3, 2025 | 4.19 | 4.20 | 4.18 | 4.18 | 4.13 | - | 217,471 |
| Jun 2, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.13 | - | 470,942 |
| May 30, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.13 | 0.48% | 229,944 |
| May 29, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.11 | -0.48% | 281,102 |
| May 28, 2025 | 4.14 | 4.18 | 4.11 | 4.18 | 4.13 | 0.97% | 351,249 |
| May 27, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 4.09 | 0.98% | 252,502 |
| May 23, 2025 | 4.08 | 4.11 | 4.06 | 4.10 | 4.05 | 0.49% | 224,792 |
| May 22, 2025 | 4.10 | 4.12 | 4.07 | 4.08 | 4.03 | -1.21% | 310,076 |
| May 21, 2025 | 4.17 | 4.20 | 4.13 | 4.13 | 4.03 | -0.96% | 506,526 |
| May 20, 2025 | 4.19 | 4.20 | 4.16 | 4.17 | 4.07 | -0.24% | 273,469 |
| May 19, 2025 | 4.16 | 4.18 | 4.15 | 4.18 | 4.08 | 0.48% | 504,405 |
| May 16, 2025 | 4.16 | 4.18 | 4.15 | 4.16 | 4.06 | -0.24% | 327,198 |
| May 15, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | 4.07 | 0.48% | 186,510 |
| May 14, 2025 | 4.18 | 4.18 | 4.12 | 4.15 | 4.05 | -0.24% | 427,128 |
| May 13, 2025 | 4.15 | 4.16 | 4.14 | 4.16 | 4.06 | - | 424,431 |
| May 12, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.06 | 1.46% | 288,661 |
| May 9, 2025 | 4.09 | 4.12 | 4.09 | 4.10 | 4.01 | - | 238,695 |
| May 8, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.01 | 0.49% | 276,964 |
| May 7, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 3.99 | - | 263,655 |