Henderson High Income Trust PLC(GB:HHI)
GBXÂ 212.00-2.00 (-0.93%)
GB:HHI
Henderson High Income Trust PLC historical prices
GBXÂ 212.00
At close:-2.00 (-0.93%)
Want to see GB:HHI full AI Analyst Report?
Henderson High Income Trust PLC (HHI) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 214.00 | 214.00 | 210.25 | 212.00 | 212.00 | -0.93% | 148,667 | 0.87 |
| Nov 12, 2026 | 213.00 | 214.80 | 211.00 | 214.00 | 214.00 | +1.42% | 276,124 | 1.64 |
| Nov 11, 2026 | 212.00 | 213.00 | 210.00 | 211.00 | 211.00 | 0.00% | 303,325 | 1.83 |
| Nov 10, 2026 | 211.00 | 212.00 | 204.00 | 211.00 | 211.00 | +0.96% | 164,601 | 0.99 |
| Nov 09, 2026 | 209.00 | 211.00 | 205.00 | 211.00 | 211.00 | +0.96% | 194,399 | 1.16 |
| Nov 06, 2026 | 210.00 | 210.00 | 204.00 | 209.00 | 209.00 | -0.71% | 268,001 | 1.62 |
| Nov 05, 2026 | 213.00 | 213.00 | 206.00 | 210.50 | 210.50 | +0.24% | 169,882 | 1.03 |
| Nov 04, 2026 | 206.00 | 211.00 | 204.00 | 210.00 | 210.00 | +1.45% | 120,094 | 0.72 |
| Nov 03, 2026 | 205.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 180,033 | 1.09 |
| Nov 02, 2026 | 209.00 | 209.00 | 204.00 | 208.00 | 208.00 | +0.97% | 179,796 | 1.09 |
| Oct 30, 2026 | 203.00 | 209.00 | 202.00 | 206.00 | 206.00 | +0.49% | 148,791 | 0.90 |
| Oct 29, 2026 | 205.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.49% | 174,568 | 1.05 |
| Oct 28, 2026 | 204.00 | 208.00 | 203.00 | 206.00 | 206.00 | +0.49% | 270,866 | 1.65 |
| Oct 27, 2026 | 206.00 | 207.00 | 202.00 | 205.00 | 205.00 | -0.24% | 162,193 | 0.98 |
| Oct 26, 2026 | 201.00 | 207.00 | 201.00 | 205.50 | 205.50 | +1.73% | 191,111 | 1.15 |
| Oct 23, 2026 | 202.00 | 205.00 | 201.00 | 202.00 | 202.00 | -1.46% | 195,568 | 1.18 |
| Oct 22, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | -0.49% | 55,359 | 0.33 |
| Oct 21, 2026 | 205.00 | 206.00 | 201.00 | 206.00 | 206.00 | +0.98% | 156,673 | 0.90 |
| Oct 20, 2026 | 205.00 | 207.00 | 202.00 | 204.00 | 204.00 | -0.49% | 135,959 | 0.78 |
| Oct 19, 2026 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 90,343 | 0.52 |
| Oct 16, 2026 | 206.00 | 209.00 | 204.00 | 207.00 | 207.00 | +0.24% | 74,815 | 0.42 |
| Oct 15, 2026 | 208.00 | 209.00 | 204.00 | 206.50 | 206.50 | +0.73% | 294,288 | 1.69 |
| Oct 14, 2026 | 205.00 | 205.32 | 203.00 | 205.00 | 205.00 | +0.99% | 64,764 | 0.36 |
| Oct 13, 2026 | 205.00 | 207.00 | 203.00 | 203.00 | 203.00 | +0.25% | 254,705 | 1.43 |
| Oct 12, 2026 | 200.00 | 204.00 | 199.50 | 202.50 | 202.50 | +1.25% | 190,337 | 1.08 |
| Oct 09, 2026 | 201.00 | 202.00 | 198.00 | 200.00 | 200.00 | +1.01% | 81,524 | 0.46 |
| Oct 08, 2026 | 197.50 | 201.00 | 197.00 | 198.00 | 198.00 | -0.25% | 236,404 | 1.32 |
| Oct 07, 2026 | 199.00 | 201.00 | 198.00 | 198.50 | 198.50 | -1.24% | 130,260 | 0.73 |
| Oct 06, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | +0.50% | 155,410 | 0.86 |
| Oct 05, 2026 | 200.00 | 203.00 | 198.00 | 200.00 | 200.00 | -0.50% | 307,696 | 1.73 |
| Oct 02, 2026 | 201.00 | 201.00 | 198.00 | 201.00 | 201.00 | +1.52% | 176,275 | 0.97 |
| Oct 01, 2026 | 202.00 | 205.00 | 196.85 | 198.00 | 198.00 | -1.98% | 221,974 | 1.23 |
| Sep 30, 2026 | 203.00 | 205.00 | 202.00 | 202.00 | 202.00 | -0.49% | 88,644 | 0.49 |
| Sep 29, 2026 | 205.00 | 208.00 | 203.00 | 203.00 | 203.00 | -0.49% | 181,916 | 0.95 |
| Sep 28, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | +0.49% | 108,359 | 0.57 |
| Sep 25, 2026 | 204.00 | 207.00 | 202.00 | 203.00 | 203.00 | +0.25% | 254,697 | 1.35 |
| Sep 24, 2026 | 202.00 | 206.00 | 201.55 | 202.50 | 202.50 | -0.74% | 151,902 | 0.80 |
| Sep 23, 2026 | 206.00 | 207.00 | 202.00 | 204.00 | 204.00 | -0.97% | 163,464 | 0.87 |
| Sep 22, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | +0.98% | 108,379 | 0.57 |
| Sep 21, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | +0.99% | 185,753 | 0.99 |
| Sep 18, 2026 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.98% | 158,756 | 0.85 |
| Sep 17, 2026 | 203.00 | 205.00 | 201.00 | 204.00 | 204.00 | +0.99% | 125,222 | 0.67 |
| Sep 16, 2026 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | 0.00% | 123,668 | 0.66 |
| Sep 15, 2026 | 201.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.00% | 114,313 | 0.61 |
| Sep 14, 2026 | 203.00 | 205.00 | 200.00 | 202.00 | 202.00 | -0.98% | 148,272 | 0.79 |
| Sep 11, 2026 | 204.00 | 206.00 | 201.00 | 204.00 | 204.00 | 0.00% | 184,547 | 0.98 |
| Sep 10, 2026 | 202.00 | 206.00 | 201.00 | 204.00 | 204.00 | +2.93% | 187,850 | 1.00 |
| Sep 09, 2026 | 205.00 | 210.00 | 201.00 | 201.00 | 198.20 | -1.95% | 187,709 | 0.99 |
| Sep 08, 2026 | 207.00 | 208.50 | 203.00 | 205.00 | 202.14 | -0.24% | 208,862 | 1.11 |
| Sep 07, 2026 | 204.00 | 208.00 | 204.00 | 205.50 | 202.64 | -1.67% | 229,242 | 1.21 |
