Henderson High Income Ord (HHI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:39PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 158.25 | 159.50 | 156.50 | 157.75 | 157.75 | 67,923 |
| 25 Apr 2024 | 157.00 | 158.00 | 155.38 | 155.50 | 155.50 | 175,900 |
| 24 Apr 2024 | 157.00 | 159.50 | 155.50 | 155.50 | 155.50 | 175,328 |
| 23 Apr 2024 | 156.00 | 158.50 | 155.50 | 156.50 | 156.50 | 96,771 |
| 22 Apr 2024 | 155.50 | 157.50 | 154.50 | 157.00 | 157.00 | 159,822 |
| 19 Apr 2024 | 152.50 | 155.00 | 151.50 | 153.50 | 153.50 | 131,847 |
| 18 Apr 2024 | 153.00 | 155.50 | 152.50 | 155.00 | 155.00 | 126,032 |
| 17 Apr 2024 | 154.00 | 155.00 | 151.47 | 153.00 | 153.00 | 218,507 |
| 16 Apr 2024 | 153.00 | 155.00 | 151.50 | 152.50 | 152.50 | 148,124 |
| 15 Apr 2024 | 157.50 | 157.50 | 154.50 | 154.25 | 154.25 | 152,596 |
| 12 Apr 2024 | 156.00 | 157.50 | 155.00 | 156.50 | 156.50 | 197,563 |
| 11 Apr 2024 | 154.50 | 157.00 | 154.00 | 154.50 | 154.50 | 350,440 |
| 10 Apr 2024 | 155.50 | 158.50 | 153.88 | 155.50 | 155.50 | 273,698 |
| 09 Apr 2024 | 155.00 | 157.00 | 153.88 | 154.50 | 154.50 | 327,097 |
| 08 Apr 2024 | 154.00 | 157.00 | 153.50 | 154.50 | 154.50 | 405,528 |
| 05 Apr 2024 | 154.00 | 156.13 | 153.00 | 154.50 | 154.50 | 392,834 |
| 04 Apr 2024 | 155.50 | 156.50 | 156.00 | 156.25 | 156.25 | 304,055 |
| 04 Apr 2024 | 0.02625 Dividend | |||||
| 03 Apr 2024 | 155.50 | 158.00 | 155.00 | 157.50 | 157.47 | 199,919 |
| 02 Apr 2024 | 157.00 | 160.00 | 156.00 | 157.00 | 156.97 | 317,020 |
| 28 Mar 2024 | 156.00 | 158.00 | 155.50 | 157.00 | 156.97 | 203,494 |
| 27 Mar 2024 | 154.50 | 156.00 | 150.50 | 155.50 | 155.47 | 164,136 |
| 26 Mar 2024 | 154.50 | 156.00 | 154.00 | 155.75 | 155.72 | 87,146 |
| 25 Mar 2024 | 156.00 | 156.50 | 150.50 | 154.50 | 154.47 | 295,215 |
| 22 Mar 2024 | 156.50 | 156.50 | 154.38 | 156.00 | 155.97 | 447,340 |
| 21 Mar 2024 | 152.50 | 155.50 | 152.50 | 155.00 | 154.97 | 351,605 |
| 20 Mar 2024 | 151.50 | 153.50 | 151.26 | 152.50 | 152.47 | 235,328 |
| 19 Mar 2024 | 151.50 | 153.50 | 150.63 | 153.50 | 153.47 | 231,890 |
| 18 Mar 2024 | 152.50 | 153.00 | 151.42 | 153.00 | 152.97 | 342,092 |
| 15 Mar 2024 | 153.00 | 155.00 | 149.50 | 150.50 | 150.47 | 577,135 |
| 14 Mar 2024 | 154.00 | 155.50 | 153.00 | 153.00 | 152.97 | 151,587 |
| 13 Mar 2024 | 155.00 | 155.55 | 153.00 | 153.00 | 152.97 | 107,332 |
| 12 Mar 2024 | 154.50 | 155.57 | 153.38 | 155.25 | 155.22 | 438,424 |
| 11 Mar 2024 | 152.50 | 155.50 | 152.50 | 154.25 | 154.22 | 274,755 |
| 08 Mar 2024 | 155.00 | 155.34 | 153.00 | 153.50 | 153.47 | 276,569 |
| 07 Mar 2024 | 154.50 | 155.50 | 153.10 | 154.50 | 154.47 | 84,197 |
| 06 Mar 2024 | 155.00 | 155.00 | 152.00 | 154.00 | 153.97 | 840,413 |
| 05 Mar 2024 | 153.50 | 155.00 | 153.00 | 153.00 | 152.97 | 104,888 |
| 04 Mar 2024 | 154.50 | 156.09 | 153.50 | 153.50 | 153.47 | 339,654 |
| 01 Mar 2024 | 155.00 | 156.00 | 154.38 | 154.50 | 154.47 | 279,797 |
| 29 Feb 2024 | 155.50 | 156.50 | 154.40 | 154.50 | 154.47 | 238,469 |
| 28 Feb 2024 | 156.50 | 159.50 | 153.31 | 155.00 | 154.97 | 209,483 |
| 27 Feb 2024 | 156.50 | 159.00 | 155.50 | 155.50 | 155.47 | 212,849 |
| 26 Feb 2024 | 156.50 | 158.00 | 156.30 | 156.50 | 156.47 | 282,442 |
| 23 Feb 2024 | 157.00 | 158.00 | 156.50 | 156.50 | 156.47 | 226,807 |
| 22 Feb 2024 | 157.00 | 159.00 | 155.50 | 156.00 | 155.97 | 307,513 |
| 21 Feb 2024 | 157.00 | 159.00 | 155.50 | 155.50 | 155.47 | 140,218 |
| 20 Feb 2024 | 157.00 | 158.40 | 157.00 | 157.00 | 156.97 | 155,714 |
| 19 Feb 2024 | 156.50 | 158.50 | 156.47 | 158.50 | 158.47 | 234,580 |
| 16 Feb 2024 | 156.00 | 157.77 | 153.46 | 156.50 | 156.47 | 303,308 |
| 15 Feb 2024 | 155.50 | 158.00 | 154.38 | 154.50 | 154.47 | 197,411 |
| 14 Feb 2024 | 154.50 | 156.00 | 153.30 | 154.50 | 154.47 | 116,402 |
| 13 Feb 2024 | 154.00 | 157.00 | 152.50 | 152.50 | 152.47 | 214,190 |
| 12 Feb 2024 | 156.50 | 156.50 | 154.00 | 154.00 | 153.97 | 228,962 |
| 09 Feb 2024 | 156.00 | 157.07 | 154.50 | 154.50 | 154.47 | 202,049 |
| 08 Feb 2024 | 157.00 | 158.00 | 155.00 | 155.00 | 154.97 | 118,068 |
| 07 Feb 2024 | 158.00 | 159.50 | 157.00 | 157.00 | 156.97 | 136,103 |
| 06 Feb 2024 | 158.50 | 159.50 | 157.50 | 157.50 | 157.47 | 174,702 |
| 05 Feb 2024 | 158.50 | 159.50 | 157.50 | 157.50 | 157.47 | 309,045 |
| 02 Feb 2024 | 157.50 | 159.00 | 156.00 | 158.00 | 157.97 | 113,601 |
| 01 Feb 2024 | 157.00 | 158.50 | 157.00 | 157.50 | 157.47 | 339,980 |
| 31 Jan 2024 | 158.00 | 159.00 | 157.50 | 157.50 | 157.47 | 132,396 |
| 30 Jan 2024 | 157.50 | 159.00 | 157.00 | 158.00 | 157.97 | 258,518 |
| 29 Jan 2024 | 156.50 | 158.50 | 154.50 | 157.00 | 156.97 | 352,275 |
| 26 Jan 2024 | 156.00 | 157.50 | 155.50 | 157.00 | 156.97 | 245,593 |
| 25 Jan 2024 | 155.00 | 157.12 | 155.00 | 155.50 | 155.47 | 232,384 |
| 24 Jan 2024 | 155.00 | 158.00 | 154.50 | 155.00 | 154.97 | 245,992 |
| 23 Jan 2024 | 154.00 | 157.00 | 154.00 | 154.50 | 154.47 | 423,136 |
| 22 Jan 2024 | 153.00 | 157.50 | 152.88 | 154.50 | 154.47 | 388,237 |
| 19 Jan 2024 | 156.00 | 156.50 | 153.00 | 153.00 | 152.97 | 238,841 |
| 18 Jan 2024 | 153.00 | 156.50 | 153.00 | 155.00 | 154.97 | 213,508 |
| 17 Jan 2024 | 154.00 | 156.50 | 152.41 | 153.50 | 153.47 | 238,929 |
| 16 Jan 2024 | 157.50 | 158.00 | 155.79 | 156.00 | 155.97 | 157,460 |
| 15 Jan 2024 | 157.97 | 158.50 | 156.50 | 157.50 | 157.47 | 119,509 |
| 12 Jan 2024 | 157.50 | 158.00 | 155.57 | 156.50 | 156.47 | 257,429 |
| 11 Jan 2024 | 157.00 | 159.00 | 154.86 | 155.00 | 154.97 | 175,929 |
| 10 Jan 2024 | 157.50 | 159.00 | 156.15 | 157.50 | 157.47 | 314,318 |
| 09 Jan 2024 | 157.00 | 158.00 | 156.00 | 156.00 | 155.97 | 182,447 |
| 08 Jan 2024 | 157.00 | 159.00 | 155.83 | 156.00 | 155.97 | 90,422 |
| 05 Jan 2024 | 158.00 | 158.00 | 155.50 | 155.50 | 155.47 | 86,969 |
| 04 Jan 2024 | 156.00 | 159.50 | 155.00 | 157.00 | 156.97 | 273,939 |
| 03 Jan 2024 | 157.00 | 159.50 | 156.20 | 158.00 | 157.97 | 310,826 |
| 02 Jan 2024 | 156.00 | 159.00 | 155.50 | 157.00 | 156.97 | 237,857 |
| 29 Dec 2023 | 155.50 | 158.50 | 155.50 | 156.50 | 156.47 | 49,018 |
| 28 Dec 2023 | 155.50 | 159.00 | 155.00 | 155.50 | 155.47 | 95,076 |
| 27 Dec 2023 | 156.00 | 159.00 | 155.00 | 158.00 | 157.97 | 308,882 |
| 22 Dec 2023 | 155.00 | 158.50 | 152.41 | 155.00 | 154.97 | 74,006 |
| 21 Dec 2023 | 154.50 | 156.00 | 152.50 | 154.50 | 154.47 | 267,537 |
| 20 Dec 2023 | 154.00 | 157.50 | 154.00 | 154.00 | 153.97 | 115,468 |
| 19 Dec 2023 | 156.50 | 156.50 | 153.39 | 153.50 | 153.47 | 102,791 |
| 18 Dec 2023 | 154.00 | 156.00 | 152.50 | 152.50 | 152.47 | 164,097 |
| 15 Dec 2023 | 153.00 | 155.50 | 152.32 | 155.50 | 155.47 | 271,490 |
| 14 Dec 2023 | 155.00 | 157.00 | 153.00 | 153.00 | 152.97 | 137,806 |
| 13 Dec 2023 | 152.00 | 154.50 | 151.00 | 151.00 | 150.97 | 94,333 |
| 12 Dec 2023 | 153.00 | 155.00 | 150.00 | 151.00 | 150.97 | 74,951 |
| 11 Dec 2023 | 152.50 | 153.71 | 149.52 | 151.00 | 150.97 | 207,088 |
| 08 Dec 2023 | 153.00 | 156.00 | 150.00 | 153.00 | 152.97 | 219,950 |
| 07 Dec 2023 | 153.00 | 155.00 | 152.20 | 152.50 | 152.47 | 84,499 |
| 07 Dec 2023 | 2.625 Dividend | |||||
| 06 Dec 2023 | 158.00 | 158.00 | 156.03 | 157.00 | 154.35 | 138,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.