Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Henderson High Income Trust plc (HHI.L)

Compare
148.62
-8.38
(-5.33%)
As of 10:32:28 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025150.00153.75144.00148.63148.63556,753
Apr 4, 2025163.00167.00157.00157.00157.00331,949
Apr 3, 2025 2.68 Dividend
Apr 3, 2025165.00167.00163.50165.00165.00158,229
Apr 2, 2025169.00170.13168.27168.50168.47251,751
Apr 1, 2025169.50170.50168.50169.00168.97214,878
Mar 31, 2025166.00170.00166.00168.75168.72248,099
Mar 28, 2025170.00170.50168.25169.50169.47221,617
Mar 27, 2025169.50171.00167.50169.50169.47293,267
Mar 26, 2025169.00171.00167.97170.50170.47299,877
Mar 25, 2025169.50170.50167.00169.75169.72200,557
Mar 24, 2025169.00170.50168.10170.00169.97186,296
Mar 21, 2025168.50170.50167.50167.50167.47168,341
Mar 20, 2025170.00172.00169.30170.00169.97117,781
Mar 19, 2025169.50172.00168.50170.75170.72131,142
Mar 18, 2025171.00172.41169.50170.25170.22201,624
Mar 17, 2025169.50172.00167.50170.50170.47184,798
Mar 14, 2025169.00171.00167.00170.75170.72234,791
Mar 13, 2025168.50168.50166.50168.25168.22146,101
Mar 12, 2025167.50168.50166.50167.75167.72230,124
Mar 11, 2025167.00168.00165.50167.00166.97174,411
Mar 10, 2025168.00170.50167.00167.50167.47263,152
Mar 7, 2025168.00169.50167.50168.00167.97195,789
Mar 6, 2025169.00169.54167.50168.75168.72202,982
Mar 5, 2025170.50172.00168.70169.00168.97463,425
Mar 4, 2025169.50171.50168.50168.50168.47199,343
Mar 3, 2025170.50171.00169.00170.75170.72251,708
Feb 28, 2025167.50170.00167.50170.00169.97152,203
Feb 27, 2025168.00169.50167.50168.50168.47146,592
Feb 26, 2025168.00169.50168.00168.50168.47293,420
Feb 25, 2025167.50168.50161.71167.25167.22202,544
Feb 24, 2025166.00168.50165.50166.00165.97124,987
Feb 21, 2025166.00167.00165.00165.00164.97251,018
Feb 20, 2025166.00169.00165.00165.50165.47252,255
Feb 19, 2025166.50169.50166.00166.50166.47189,039
Feb 18, 2025167.50170.00166.50167.75167.72278,593
Feb 17, 2025166.00170.00166.00166.00165.97145,621
Feb 14, 2025168.69169.50167.88168.00167.9780,266
Feb 13, 2025168.50169.50167.50168.00167.97364,330
Feb 12, 2025167.00169.50167.00169.00168.97383,001
Feb 11, 2025168.00169.43167.50167.50167.47188,981
Feb 10, 2025169.00170.76166.00169.50169.47223,929
Feb 7, 2025169.00169.50166.50169.50169.47762,378
Feb 6, 2025166.50168.10163.75167.25167.22336,980
Feb 5, 2025162.00165.50162.00164.75164.72155,693
Feb 4, 2025163.50165.00163.25163.50163.47203,553
Feb 3, 2025163.50165.00161.00165.00164.97241,439
Jan 31, 2025166.00167.12164.77165.50165.47188,554
Jan 30, 2025165.00165.37162.93165.50165.47171,337
Jan 29, 2025163.50164.00162.77163.75163.7293,803
Jan 28, 2025161.50163.50161.50163.50163.4768,391
Jan 27, 2025161.50162.50159.67161.50161.47332,059
Jan 24, 2025162.00163.50160.50160.50160.47138,408
Jan 23, 2025161.50163.00161.50162.50162.47210,420
Jan 22, 2025162.00163.00161.50162.00161.97152,142
Jan 21, 2025161.00163.00160.73161.50161.47204,807
Jan 20, 2025162.00164.00161.00161.50161.47285,342
Jan 17, 2025162.00163.00161.50162.75162.72126,368
Jan 16, 2025162.00162.00159.63162.00161.97269,461
Jan 15, 2025159.00160.00157.50159.50159.47159,049
Jan 14, 2025158.00159.50156.50157.25157.2399,356
Jan 13, 2025158.50159.50156.68157.00156.98287,382
Jan 10, 2025161.00164.00158.00158.50158.47251,500
Jan 9, 2025161.50162.00160.12161.50161.47219,161
Jan 8, 2025161.00162.50159.50160.00159.97467,642
Jan 7, 2025163.00164.50162.50162.50162.47197,801
Jan 6, 2025164.00165.00162.74163.75163.72239,283
Jan 3, 2025164.50165.00163.13164.00163.9779,654
Jan 2, 2025162.50165.00162.00164.50164.47234,281
Dec 31, 2024163.00163.00160.31162.50162.4735,880
Dec 30, 2024162.00163.00159.50162.50162.47147,763
Dec 27, 2024162.00163.00160.50162.25162.22184,563
Dec 24, 2024160.50162.00160.50162.00161.9738,405
Dec 23, 2024160.50161.00159.50161.00160.9776,269
Dec 20, 2024160.00162.00158.75162.00161.97114,721
Dec 19, 2024161.00162.00160.00160.00159.97122,243
Dec 18, 2024164.00164.50162.00162.00161.97172,115
Dec 17, 2024163.00164.50162.63163.00162.97173,538
Dec 16, 2024165.00165.00164.32164.50164.47126,615
Dec 13, 2024165.00166.50163.50165.00164.97264,328
Dec 12, 2024 2.68 Dividend
Dec 12, 2024164.50166.00164.25165.00164.97119,828
Dec 11, 2024167.00167.50166.50166.75166.70168,122
Dec 10, 2024168.00169.00167.00167.00166.95216,053
Dec 9, 2024162.00169.50162.00168.00167.95376,676
Dec 6, 2024168.00169.50166.00167.00166.95223,875
Dec 5, 2024168.00168.00166.00166.00165.95176,333
Dec 4, 2024167.50167.84166.00166.00165.95224,438
Dec 3, 2024167.00167.50166.00166.50166.45206,697
Dec 2, 2024165.50168.00164.36165.75165.70248,526
Nov 29, 2024165.50166.50164.00164.50164.45239,458
Nov 28, 2024165.50166.00164.30165.00164.95155,822
Nov 27, 2024165.00166.50163.50165.50165.45316,150
Nov 26, 2024164.50166.63163.50164.50164.45358,422
Nov 25, 2024164.00165.47161.50164.00163.95256,705
Nov 22, 2024162.50164.35162.50164.00163.95184,512
Nov 21, 2024162.00162.50161.50161.50161.45197,391
Nov 20, 2024162.50164.00161.80162.00161.95202,504
Nov 19, 2024163.00163.00161.50162.00161.95113,424
Nov 18, 2024162.50164.00161.00163.00162.95427,330
Nov 15, 2024160.00163.00159.52161.50161.45213,634
Nov 14, 2024160.00162.50159.00162.50162.45340,498
Nov 13, 2024160.50162.50159.50159.75159.70140,504
Nov 12, 2024162.00162.81160.00161.25161.20259,423
Nov 11, 2024163.00164.31161.00162.75162.70440,003
Nov 8, 2024161.50163.20160.50161.50161.45129,297
Nov 7, 2024164.00164.00160.50164.00163.9566,388
Nov 6, 2024162.00164.73161.80162.00161.95123,819
Nov 5, 2024163.00164.00161.00161.75161.70161,716
Nov 4, 2024163.00163.00161.50162.00161.95109,431
Nov 1, 2024160.50163.00159.55162.50162.45440,117
Oct 31, 2024160.50162.00159.28160.50160.45252,280
Oct 30, 2024159.50163.00158.50162.00161.95263,269
Oct 29, 2024163.00165.50160.25160.50160.45477,669
Oct 28, 2024163.50166.00162.00162.00161.95321,111
Oct 25, 2024161.50164.13161.50163.00162.95126,871
Oct 24, 2024162.50165.00161.76162.50162.45410,218
Oct 23, 2024161.50164.00161.00164.00163.95328,221
Oct 22, 2024162.00164.50161.00161.50161.45175,758
Oct 21, 2024165.50165.50162.00162.00161.95318,693
Oct 18, 2024164.00165.17162.00163.50163.45167,771
Oct 17, 2024162.00164.50161.43163.50163.45388,796
Oct 16, 2024161.48163.00161.00162.50162.45309,272
Oct 15, 2024161.00162.50160.50161.25161.20259,558
Oct 14, 2024162.00163.50161.00162.00161.95204,026
Oct 11, 2024161.50163.00160.13161.00160.95132,998
Oct 10, 2024161.38163.50161.00162.00161.95481,875
Oct 9, 2024162.50163.50160.50161.00160.95128,083
Oct 8, 2024163.50166.00160.50160.50160.45324,391
Oct 7, 2024164.00167.00162.00164.50164.45769,810
Oct 4, 2024164.00167.50163.50165.25165.20123,298
Oct 3, 2024165.00168.50164.00165.75165.70161,742
Oct 2, 2024166.00168.50165.00165.00164.95327,231
Oct 1, 2024166.50170.00165.00165.50165.45414,588
Sep 30, 2024168.00171.00166.50166.50166.45237,249
Sep 27, 2024168.00170.50167.38168.00167.9587,756
Sep 26, 2024167.00170.00166.50168.00167.95151,090
Sep 25, 2024167.50167.50165.50166.50166.45149,365
Sep 24, 2024166.00167.50165.50165.50165.4596,957
Sep 23, 2024165.50167.50165.00166.00165.95207,010
Sep 20, 2024165.50168.00164.50167.00166.95137,103
Sep 19, 2024166.50170.00166.00167.50167.45148,744
Sep 18, 2024166.50169.00166.00166.00165.95251,407
Sep 17, 2024168.50168.50166.92167.00166.95329,646
Sep 16, 2024166.50167.00165.50167.00166.95226,849
Sep 13, 2024165.50168.00165.50166.50166.45166,241
Sep 12, 2024 2.68 Dividend
Sep 12, 2024168.00170.50165.66166.00165.95135,433
Sep 11, 2024167.50170.00166.50166.50166.42219,166
Sep 10, 2024168.00169.73166.00167.75167.67343,087
Sep 9, 2024167.50171.00167.27167.50167.42172,646
Sep 6, 2024167.50169.50165.61167.25167.17205,442
Sep 5, 2024169.00170.50167.40167.50167.4298,212
Sep 4, 2024166.50170.00165.47170.00169.92298,255
Sep 3, 2024170.00172.00168.50168.50168.42302,822
Sep 2, 2024169.00171.57168.00170.75170.67251,903
Aug 30, 2024170.00172.00168.00168.00167.92227,742
Aug 29, 2024170.50173.00168.60169.50169.42214,850
Aug 28, 2024169.00172.50168.50169.50169.42273,763
Aug 27, 2024170.00172.00167.63169.00168.92232,203
Aug 23, 2024168.00170.00166.68168.75168.67169,697
Aug 22, 2024169.00174.00167.95168.00167.92332,529
Aug 21, 2024168.00170.00165.50167.25167.17504,647
Aug 20, 2024166.00167.50165.29166.50166.42749,836
Aug 19, 2024164.50167.50164.50165.50165.42116,934
Aug 16, 2024165.50166.32164.31164.50164.42255,213
Aug 15, 2024165.00166.00163.60165.25165.17238,385
Aug 14, 2024163.00166.00163.00163.75163.67191,127
Aug 13, 2024163.50165.50162.50162.50162.42197,050
Aug 12, 2024164.50165.70161.50163.00162.92247,634
Aug 9, 2024162.00164.00160.50164.00163.92220,557
Aug 8, 2024160.44162.07159.47161.75161.67113,647
Aug 7, 2024163.00164.50160.50161.50161.42265,003
Aug 6, 2024159.00162.00158.50160.00159.92342,183
Aug 5, 2024159.00162.43155.00159.00158.92472,215
Aug 2, 2024164.00166.50162.79163.25163.17156,468
Aug 1, 2024167.50168.00164.93166.50166.42494,880
Jul 31, 2024166.50167.67164.56167.00166.92508,555
Jul 30, 2024165.00166.50163.00165.75165.67306,048
Jul 29, 2024166.00167.00163.50165.00164.92263,163
Jul 26, 2024162.50165.28160.00165.00164.92350,185
Jul 25, 2024161.00163.00160.00162.25162.17121,494
Jul 24, 2024161.50163.00159.75162.00161.92358,536
Jul 23, 2024162.00164.50161.50161.50161.42162,648
Jul 22, 2024164.00164.00161.55163.00162.9254,800
Jul 19, 2024161.30164.13160.64162.50162.4283,636
Jul 18, 2024163.50166.00158.50164.50164.42100,431
Jul 17, 2024160.50163.50160.50162.00161.92251,428
Jul 16, 2024161.50162.50160.05161.00160.92121,470
Jul 15, 2024163.00164.00160.77161.50161.42271,418
Jul 12, 2024161.50163.50160.50162.00161.92188,178
Jul 11, 2024160.50163.00160.27162.00161.92222,566
Jul 10, 2024159.00161.68158.94161.00160.92248,657
Jul 9, 2024160.00160.80158.41160.00159.92208,183
Jul 8, 2024159.50161.00157.33159.50159.42290,076
Jul 5, 2024159.50162.00154.50158.50158.42174,040
Jul 4, 2024157.00160.25156.86159.00158.92414,876
Jul 3, 2024156.50159.00154.95157.50157.42309,453
Jul 2, 2024156.50159.00155.38156.00155.93152,248
Jul 1, 2024157.00160.00156.88157.00156.92147,913
Jun 28, 2024157.00160.00156.50156.50156.42154,054
Jun 27, 2024157.00160.00156.34156.50156.42394,246
Jun 26, 2024159.00160.00157.50159.00158.92183,216
Jun 25, 2024158.50159.50156.10159.00158.92588,295
Jun 24, 2024159.00160.90158.23159.00158.92252,338
Jun 21, 2024157.50159.50156.00159.00158.92214,854
Jun 20, 2024158.50159.00156.50159.00158.92324,188
Jun 19, 2024158.50158.50155.50158.50158.42119,577
Jun 18, 2024156.00158.39156.00158.00157.92257,734
Jun 17, 2024157.00158.50156.50157.00156.92224,427
Jun 14, 2024159.50160.50157.00157.00156.92136,025
Jun 13, 2024 2.63 Dividend
Jun 13, 2024158.50161.00157.50159.50159.42111,852
Jun 12, 2024160.50162.50159.75160.50160.40166,814
Jun 11, 2024161.00162.08160.00160.00159.90180,305
Jun 10, 2024161.00163.00160.50161.00160.90192,429
Jun 7, 2024163.50164.50161.50162.50162.40269,632
Jun 6, 2024162.50165.00162.00163.50163.39182,909
Jun 5, 2024164.50167.04162.00164.50164.39102,178
Jun 4, 2024164.00165.00161.50164.50164.39240,624
Jun 3, 2024163.00165.50162.50162.50162.40120,617
May 31, 2024161.50164.50161.50162.50162.40232,641
May 30, 2024161.50163.50160.26161.50161.40226,823
May 29, 2024162.00164.50161.00161.00160.90263,723
May 28, 2024165.00165.67162.17163.00162.90235,004
May 24, 2024164.00165.90162.19165.00164.89226,199
May 23, 2024165.50167.00164.92165.00164.89221,593
May 22, 2024164.50167.50164.50165.00164.89166,518
May 21, 2024166.00169.50164.00167.50167.39277,976
May 20, 2024167.00169.50166.50167.00166.89176,112
May 17, 2024166.50168.00166.00166.50166.39114,124
May 16, 2024167.50168.50166.44166.50166.3990,752
May 15, 2024166.50168.50166.00167.50167.39124,699
May 14, 2024165.00167.00164.50166.00165.89266,692
May 13, 2024165.00167.00165.00166.00165.89300,572
May 10, 2024165.00167.50165.00165.00164.89191,853
May 9, 2024164.50166.00163.52164.50164.39139,195
May 8, 2024163.50165.11163.00164.00163.89216,848
May 7, 2024162.50164.00161.00163.00162.90166,930
May 3, 2024162.00162.50160.00161.00160.90140,925
May 2, 2024162.00162.00159.00160.00159.90278,425
May 1, 2024159.00161.00157.79158.50158.40151,550
Apr 30, 2024158.00161.50158.00158.00157.90566,536
Apr 29, 2024159.00160.00158.00158.00157.90244,329
Apr 26, 2024157.00159.50156.50159.00158.90183,975
Apr 25, 2024157.00158.00155.38155.50155.40175,900
Apr 24, 2024157.00159.50155.50155.50155.40175,328
Apr 23, 2024156.00158.50155.50156.50156.4096,771
Apr 22, 2024155.50157.50154.50157.00156.90159,822
Apr 19, 2024152.50155.00151.50153.50153.40131,847
Apr 18, 2024153.00155.50152.50155.00154.90126,032
Apr 17, 2024154.00155.00151.47153.00152.90218,507
Apr 16, 2024153.00155.00151.50152.50152.40148,124
Apr 15, 2024157.50157.50154.50154.25154.15152,596
Apr 12, 2024156.00157.50155.00156.50156.40197,563
Apr 11, 2024154.50157.00154.00154.50154.40350,440
Apr 10, 2024155.50158.50153.88155.50155.40273,698
Apr 9, 2024155.00157.00153.88154.50154.40327,097
Apr 8, 2024154.00157.00153.50154.50154.40405,528

Related Tickers

HINT.L Henderson International Income Trust plc
146.44
-7.32%
 
SHRS.L Shires Income Plc
219.00
-4.78%
 
HFEL.L Henderson Far East Income Limited
188.45
-6.71%
 
HET.L Henderson European Trust plc
158.60
-6.15%
 
NAIT.L The North American Income Trust plc
277.49
-7.81%
 
ESCT.L The European Smaller Companies Trust PLC
156.40
-6.35%
 
EDIN.L The Edinburgh Investment Trust plc
672.92
-4.55%
 
AEI.L abrdn Equity Income Trust plc
288.00
-4.32%
 
PRIM.L Primorus Investments plc
3.4500
-1.43%
 
APQ.L APQ Global Limited
0.5150
-58.80%