Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.145
-0.015 (-0.36%)
May 13, 2025, 10:23 AM - Market open
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.16 | 1.46% | 288,661 |
| May 9, 2025 | 4.09 | 4.12 | 4.09 | 4.10 | 4.10 | - | 238,695 |
| May 8, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 276,964 |
| May 7, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | - | 263,655 |
| May 6, 2025 | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | -0.49% | 260,430 |
| May 5, 2025 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 218,849 |
| May 2, 2025 | 4.11 | 4.14 | 4.11 | 4.12 | 4.12 | 0.24% | 217,562 |
| May 1, 2025 | 4.13 | 4.15 | 4.10 | 4.11 | 4.11 | 0.74% | 573,534 |
| Apr 30, 2025 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.73% | 421,583 |
| Apr 29, 2025 | 4.08 | 4.15 | 4.07 | 4.11 | 4.11 | 0.98% | 272,768 |
| Apr 28, 2025 | 4.08 | 4.10 | 4.04 | 4.07 | 4.07 | -0.73% | 340,589 |
| Apr 25, 2025 | 4.11 | 4.13 | 4.04 | 4.10 | 4.10 | 0.24% | 323,880 |
| Apr 24, 2025 | 4.06 | 4.12 | 4.03 | 4.09 | 4.09 | 1.49% | 600,097 |
| Apr 23, 2025 | 4.08 | 4.15 | 4.03 | 4.03 | 4.03 | -1.47% | 398,560 |
| Apr 22, 2025 | 4.06 | 4.16 | 4.04 | 4.09 | 4.04 | 1.49% | 970,272 |
| Apr 21, 2025 | 4.00 | 4.05 | 3.97 | 4.03 | 3.98 | 0.75% | 1,103,755 |
| Apr 17, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 3.95 | 0.88% | 231,036 |
| Apr 16, 2025 | 3.96 | 4.00 | 3.96 | 3.97 | 3.92 | -0.63% | 347,429 |
| Apr 15, 2025 | 3.95 | 4.02 | 3.95 | 3.99 | 3.94 | 0.50% | 397,869 |
| Apr 14, 2025 | 4.01 | 4.04 | 3.95 | 3.97 | 3.92 | 0.25% | 174,714 |
| Apr 11, 2025 | 3.94 | 3.96 | 3.89 | 3.96 | 3.91 | 0.76% | 356,801 |
| Apr 10, 2025 | 4.00 | 4.09 | 3.88 | 3.93 | 3.88 | -1.75% | 522,007 |
| Apr 9, 2025 | 3.88 | 4.03 | 3.79 | 4.00 | 3.95 | 3.36% | 848,293 |
| Apr 8, 2025 | 3.84 | 3.97 | 3.80 | 3.87 | 3.82 | 3.20% | 956,392 |
| Apr 7, 2025 | 3.84 | 3.84 | 3.68 | 3.75 | 3.71 | -3.35% | 1,025,860 |
| Apr 4, 2025 | 4.09 | 4.09 | 3.65 | 3.88 | 3.83 | -5.60% | 1,620,639 |
| Apr 3, 2025 | 4.17 | 4.17 | 4.10 | 4.11 | 4.06 | -1.91% | 571,217 |
| Apr 2, 2025 | 4.15 | 4.19 | 4.15 | 4.19 | 4.14 | 0.96% | 248,041 |
| Apr 1, 2025 | 4.19 | 4.27 | 4.14 | 4.15 | 4.10 | -0.72% | 1,038,364 |
| Mar 31, 2025 | 4.20 | 4.21 | 4.17 | 4.18 | 4.13 | -0.48% | 446,588 |
| Mar 28, 2025 | 4.23 | 4.25 | 4.20 | 4.20 | 4.15 | -0.47% | 175,552 |
| Mar 27, 2025 | 4.23 | 4.25 | 4.21 | 4.22 | 4.17 | - | 219,944 |
| Mar 26, 2025 | 4.26 | 4.26 | 4.20 | 4.22 | 4.17 | -0.24% | 454,510 |
| Mar 25, 2025 | 4.23 | 4.24 | 4.21 | 4.23 | 4.18 | - | 405,815 |
| Mar 24, 2025 | 4.24 | 4.25 | 4.22 | 4.23 | 4.18 | -0.70% | 413,017 |
| Mar 21, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.16 | - | 406,973 |
| Mar 20, 2025 | 4.27 | 4.28 | 4.24 | 4.26 | 4.16 | 0.24% | 133,227 |
| Mar 19, 2025 | 4.24 | 4.28 | 4.23 | 4.25 | 4.15 | 0.47% | 464,417 |
| Mar 18, 2025 | 4.24 | 4.25 | 4.21 | 4.23 | 4.13 | -0.24% | 583,348 |
| Mar 17, 2025 | 4.23 | 4.24 | 4.21 | 4.24 | 4.14 | 0.71% | 303,427 |
| Mar 14, 2025 | 4.24 | 4.24 | 4.20 | 4.21 | 4.11 | -0.24% | 584,221 |
| Mar 13, 2025 | 4.27 | 4.28 | 4.19 | 4.22 | 4.12 | -0.94% | 552,624 |
| Mar 12, 2025 | 4.29 | 4.32 | 4.23 | 4.26 | 4.16 | -0.93% | 737,896 |
| Mar 11, 2025 | 4.34 | 4.35 | 4.23 | 4.30 | 4.20 | -0.69% | 743,540 |
| Mar 10, 2025 | 4.33 | 4.35 | 4.29 | 4.33 | 4.23 | -0.46% | 301,778 |
| Mar 7, 2025 | 4.33 | 4.36 | 4.31 | 4.35 | 4.25 | 0.23% | 237,387 |
| Mar 6, 2025 | 4.36 | 4.38 | 4.34 | 4.34 | 4.24 | -1.14% | 219,893 |
| Mar 5, 2025 | 4.39 | 4.40 | 4.38 | 4.39 | 4.29 | 0.23% | 169,358 |
| Mar 4, 2025 | 4.40 | 4.42 | 4.37 | 4.38 | 4.28 | -0.45% | 341,155 |
| Mar 3, 2025 | 4.41 | 4.42 | 4.40 | 4.40 | 4.30 | - | 615,152 |