Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
4.160
-0.030 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 4.16 | -0.72% | 407,637 |
| Dec 4, 2025 | 4.18 | 4.19 | 4.17 | 4.19 | 4.19 | 0.48% | 325,543 |
| Dec 3, 2025 | 4.17 | 4.21 | 4.17 | 4.17 | 4.17 | - | 438,896 |
| Dec 2, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | -0.71% | 374,544 |
| Dec 1, 2025 | 4.19 | 4.24 | 4.16 | 4.20 | 4.20 | -0.47% | 434,179 |
| Nov 28, 2025 | 4.20 | 4.23 | 4.18 | 4.22 | 4.22 | 0.96% | 512,871 |
| Nov 26, 2025 | 4.17 | 4.20 | 4.16 | 4.18 | 4.18 | 0.24% | 457,665 |
| Nov 25, 2025 | 4.17 | 4.18 | 4.15 | 4.17 | 4.17 | 0.72% | 398,694 |
| Nov 24, 2025 | 4.12 | 4.17 | 4.12 | 4.14 | 4.14 | - | 182,038 |
| Nov 21, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.14 | 0.73% | 438,562 |
| Nov 20, 2025 | 4.17 | 4.18 | 4.10 | 4.11 | 4.11 | -2.14% | 417,906 |
| Nov 19, 2025 | 4.23 | 4.24 | 4.20 | 4.20 | 4.15 | -0.94% | 282,673 |
| Nov 18, 2025 | 4.22 | 4.24 | 4.17 | 4.24 | 4.19 | 0.24% | 701,265 |
| Nov 17, 2025 | 4.23 | 4.24 | 4.17 | 4.23 | 4.18 | 0.24% | 511,099 |
| Nov 14, 2025 | 4.23 | 4.24 | 4.19 | 4.22 | 4.17 | -0.24% | 745,396 |
| Nov 13, 2025 | 4.26 | 4.26 | 4.21 | 4.23 | 4.18 | -1.17% | 263,388 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.25 | 4.28 | 4.23 | - | 120,091 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.26 | 4.28 | 4.23 | 0.23% | 213,431 |
| Nov 10, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.22 | 0.47% | 230,698 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.23 | 4.25 | 4.20 | -0.47% | 175,680 |
| Nov 6, 2025 | 4.25 | 4.27 | 4.23 | 4.27 | 4.22 | 0.23% | 193,719 |
| Nov 5, 2025 | 4.23 | 4.26 | 4.22 | 4.26 | 4.21 | 0.71% | 442,772 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.21 | 4.23 | 4.18 | 0.24% | 310,628 |
| Nov 3, 2025 | 4.23 | 4.25 | 4.21 | 4.22 | 4.17 | -0.24% | 390,105 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.20 | 4.23 | 4.18 | 0.24% | 260,927 |
| Oct 30, 2025 | 4.24 | 4.25 | 4.19 | 4.22 | 4.17 | -0.94% | 305,733 |
| Oct 29, 2025 | 4.27 | 4.27 | 4.23 | 4.26 | 4.21 | 0.24% | 205,329 |
| Oct 28, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.20 | 0.47% | 188,140 |
| Oct 27, 2025 | 4.25 | 4.26 | 4.22 | 4.23 | 4.18 | -0.24% | 313,847 |
| Oct 24, 2025 | 4.23 | 4.24 | 4.20 | 4.24 | 4.19 | -0.47% | 307,245 |
| Oct 23, 2025 | 4.29 | 4.29 | 4.24 | 4.26 | 4.16 | -0.23% | 359,658 |
| Oct 22, 2025 | 4.25 | 4.27 | 4.22 | 4.27 | 4.17 | 1.18% | 291,880 |
| Oct 21, 2025 | 4.21 | 4.22 | 4.19 | 4.22 | 4.12 | 0.96% | 306,701 |
| Oct 20, 2025 | 4.34 | 4.35 | 4.17 | 4.18 | 4.08 | -3.02% | 1,148,636 |
| Oct 17, 2025 | 4.28 | 4.31 | 4.25 | 4.31 | 4.21 | 0.47% | 185,300 |
| Oct 16, 2025 | 4.32 | 4.33 | 4.29 | 4.29 | 4.19 | -1.15% | 154,525 |
| Oct 15, 2025 | 4.31 | 4.34 | 4.30 | 4.34 | 4.24 | 0.23% | 183,470 |
| Oct 14, 2025 | 4.31 | 4.33 | 4.25 | 4.33 | 4.23 | 0.46% | 280,257 |
| Oct 13, 2025 | 4.30 | 4.31 | 4.26 | 4.31 | 4.21 | 1.41% | 192,804 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.23 | 4.25 | 4.15 | -2.30% | 399,273 |
| Oct 9, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.25 | -0.23% | 223,652 |
| Oct 8, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.26 | -0.46% | 369,662 |
| Oct 7, 2025 | 4.34 | 4.38 | 4.33 | 4.38 | 4.28 | 0.92% | 395,615 |
| Oct 6, 2025 | 4.33 | 4.35 | 4.30 | 4.34 | 4.24 | 0.46% | 270,578 |
| Oct 3, 2025 | 4.33 | 4.34 | 4.30 | 4.32 | 4.22 | -0.46% | 328,896 |
| Oct 2, 2025 | 4.37 | 4.37 | 4.33 | 4.34 | 4.24 | -0.46% | 218,979 |
| Oct 1, 2025 | 4.38 | 4.38 | 4.32 | 4.36 | 4.26 | 0.23% | 554,562 |
| Sep 30, 2025 | 4.32 | 4.35 | 4.30 | 4.35 | 4.25 | 0.69% | 386,413 |
| Sep 29, 2025 | 4.33 | 4.33 | 4.30 | 4.32 | 4.22 | - | 294,414 |
| Sep 26, 2025 | 4.34 | 4.36 | 4.30 | 4.32 | 4.22 | -0.69% | 222,640 |