Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.310
+0.020 (0.47%)
Jun 27, 2025, 4:00 PM - Market closed
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 4.08 | 4.11 | 4.06 | 4.08 | 3.99 | -0.49% | 260,430 |
| May 5, 2025 | 4.08 | 4.14 | 4.08 | 4.10 | 4.01 | -0.49% | 218,849 |
| May 2, 2025 | 4.11 | 4.14 | 4.11 | 4.12 | 4.02 | 0.24% | 217,562 |
| May 1, 2025 | 4.13 | 4.15 | 4.10 | 4.11 | 4.02 | 0.74% | 573,534 |
| Apr 30, 2025 | 4.11 | 4.13 | 4.07 | 4.08 | 3.99 | -0.73% | 421,583 |
| Apr 29, 2025 | 4.08 | 4.15 | 4.07 | 4.11 | 4.02 | 0.98% | 272,768 |
| Apr 28, 2025 | 4.08 | 4.10 | 4.04 | 4.07 | 3.98 | -0.73% | 340,589 |
| Apr 25, 2025 | 4.11 | 4.13 | 4.04 | 4.10 | 4.01 | 0.24% | 323,880 |
| Apr 24, 2025 | 4.06 | 4.12 | 4.03 | 4.09 | 4.00 | 1.49% | 600,097 |
| Apr 23, 2025 | 4.08 | 4.15 | 4.03 | 4.03 | 3.94 | -1.47% | 398,560 |
| Apr 22, 2025 | 4.06 | 4.16 | 4.04 | 4.09 | 3.95 | 1.49% | 970,272 |
| Apr 21, 2025 | 4.00 | 4.05 | 3.97 | 4.03 | 3.89 | 0.75% | 1,103,755 |
| Apr 17, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 3.86 | 0.88% | 231,036 |
| Apr 16, 2025 | 3.96 | 4.00 | 3.96 | 3.97 | 3.83 | -0.63% | 347,429 |