Western Asset High Income Fund II Inc. Common Stock (HIX)
3.5000
+0.0100 (0.29%)
NYSE · Last Trade: Nov 1st, 3:24 AM EST
Historical Prices For Western Asset High Income Fund II Inc. Common Stock (HIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 3.49 | 3.51 | 3.46 | 3.50 | 736,782 | 3.50 |
| 10/29/2026 | 3.45 | 3.49 | 3.43 | 3.49 | 399,775 | 3.49 |
| 10/28/2026 | 3.42 | 3.45 | 3.42 | 3.43 | 359,511 | 3.43 |
| 10/27/2026 | 3.35 | 3.43 | 3.35 | 3.43 | 331,274 | 3.43 |
| 10/26/2026 | 3.34 | 3.37 | 3.34 | 3.35 | 560,687 | 3.35 |
| 10/23/2026 | 3.37 | 3.38 | 3.34 | 3.34 | 558,405 | 3.34 |
| 10/22/2026 | 3.47 | 3.48 | 3.44 | 3.44 | 527,153 | 3.39 |
| 10/21/2026 | 3.49 | 3.50 | 3.47 | 3.48 | 408,110 | 3.43 |
| 10/20/2026 | 3.49 | 3.50 | 3.46 | 3.47 | 287,376 | 3.42 |
| 10/19/2026 | 3.49 | 3.51 | 3.48 | 3.50 | 326,898 | 3.45 |
| 10/16/2026 | 3.48 | 3.51 | 3.47 | 3.51 | 240,556 | 3.46 |
| 10/15/2026 | 3.42 | 3.50 | 3.42 | 3.50 | 184,376 | 3.45 |
| 10/14/2026 | 3.45 | 3.46 | 3.41 | 3.42 | 522,089 | 3.37 |
| 10/13/2026 | 3.49 | 3.50 | 3.46 | 3.46 | 257,837 | 3.41 |
| 10/12/2026 | 3.50 | 3.51 | 3.48 | 3.49 | 217,518 | 3.44 |
| 10/09/2026 | 3.52 | 3.52 | 3.47 | 3.50 | 253,968 | 3.45 |
| 10/08/2026 | 3.50 | 3.50 | 3.45 | 3.48 | 374,833 | 3.43 |
| 10/07/2026 | 3.51 | 3.51 | 3.48 | 3.49 | 312,374 | 3.44 |
| 10/06/2026 | 3.51 | 3.54 | 3.50 | 3.54 | 272,286 | 3.49 |
| 10/05/2026 | 3.54 | 3.55 | 3.49 | 3.51 | 384,278 | 3.46 |
| 10/02/2026 | 3.53 | 3.58 | 3.52 | 3.54 | 268,637 | 3.49 |
| 10/01/2026 | 3.54 | 3.60 | 3.49 | 3.53 | 584,124 | 3.48 |
| 9/30/2026 | 3.57 | 3.59 | 3.53 | 3.53 | 536,679 | 3.48 |
| 9/29/2026 | 3.52 | 3.54 | 3.50 | 3.53 | 582,930 | 3.48 |
| 9/28/2026 | 3.57 | 3.57 | 3.46 | 3.52 | 690,671 | 3.47 |
| 9/25/2026 | 3.54 | 3.57 | 3.51 | 3.57 | 917,428 | 3.52 |
| 9/24/2026 | 3.61 | 3.63 | 3.53 | 3.55 | 879,540 | 3.50 |
| 9/23/2026 | 3.71 | 3.71 | 3.59 | 3.60 | 655,284 | 3.55 |
| 9/22/2026 | 3.75 | 3.77 | 3.73 | 3.76 | 597,098 | 3.66 |
| 9/21/2026 | 3.78 | 3.79 | 3.75 | 3.75 | 201,104 | 3.65 |
| 9/18/2026 | 3.78 | 3.79 | 3.74 | 3.77 | 251,113 | 3.67 |
| 9/17/2026 | 3.75 | 3.79 | 3.74 | 3.78 | 393,886 | 3.68 |
| 9/16/2026 | 3.77 | 3.77 | 3.75 | 3.75 | 192,268 | 3.65 |
| 9/15/2026 | 3.79 | 3.80 | 3.75 | 3.75 | 549,248 | 3.65 |
| 9/14/2026 | 3.81 | 3.81 | 3.78 | 3.79 | 179,687 | 3.69 |
| 9/11/2026 | 3.83 | 3.83 | 3.80 | 3.80 | 352,240 | 3.70 |
| 9/10/2026 | 3.85 | 3.85 | 3.81 | 3.82 | 436,473 | 3.72 |
| 9/09/2026 | 3.88 | 3.88 | 3.86 | 3.86 | 133,370 | 3.76 |
| 9/08/2026 | 3.88 | 3.90 | 3.86 | 3.86 | 170,362 | 3.76 |
| 9/04/2026 | 3.86 | 3.89 | 3.86 | 3.88 | 230,229 | 3.77 |
| 9/03/2026 | 3.89 | 3.90 | 3.87 | 3.88 | 287,190 | 3.77 |
| 9/02/2026 | 3.90 | 3.90 | 3.88 | 3.88 | 317,963 | 3.77 |
| 9/01/2026 | 3.90 | 3.93 | 3.90 | 3.90 | 348,538 | 3.79 |
| 8/31/2026 | 3.92 | 3.94 | 3.91 | 3.94 | 445,561 | 3.83 |
| 8/28/2026 | 3.92 | 3.92 | 3.89 | 3.91 | 270,693 | 3.80 |
| 8/27/2026 | 3.92 | 3.92 | 3.89 | 3.90 | 184,588 | 3.79 |
| 8/26/2026 | 3.92 | 3.92 | 3.89 | 3.91 | 216,089 | 3.80 |
| 8/25/2026 | 3.89 | 3.92 | 3.87 | 3.92 | 537,505 | 3.81 |
| 8/24/2026 | 3.91 | 3.91 | 3.87 | 3.89 | 474,349 | 3.78 |
| 8/21/2026 | 3.93 | 3.96 | 3.91 | 3.94 | 439,884 | 3.79 |
| 8/20/2026 | 3.98 | 3.99 | 3.93 | 3.93 | 469,801 | 3.78 |
| 8/19/2026 | 3.97 | 3.99 | 3.95 | 3.99 | 290,138 | 3.83 |
| 8/18/2026 | 3.95 | 3.97 | 3.93 | 3.96 | 456,924 | 3.80 |
| 8/17/2026 | 3.95 | 3.96 | 3.93 | 3.96 | 377,564 | 3.80 |
| 8/14/2026 | 3.96 | 3.97 | 3.93 | 3.93 | 214,552 | 3.78 |
| 8/13/2026 | 3.94 | 3.96 | 3.93 | 3.96 | 315,683 | 3.80 |
| 8/12/2026 | 3.96 | 3.96 | 3.93 | 3.94 | 146,662 | 3.79 |
| 8/11/2026 | 3.95 | 3.96 | 3.93 | 3.94 | 131,014 | 3.79 |
| 8/10/2026 | 3.95 | 3.96 | 3.93 | 3.94 | 263,076 | 3.79 |
| 8/07/2026 | 3.93 | 3.96 | 3.92 | 3.94 | 336,730 | 3.79 |
| 8/06/2026 | 3.94 | 3.94 | 3.90 | 3.92 | 281,644 | 3.77 |
| 8/05/2026 | 3.94 | 3.95 | 3.92 | 3.93 | 254,080 | 3.78 |
| 8/04/2026 | 3.88 | 3.94 | 3.88 | 3.91 | 632,789 | 3.76 |
| 8/03/2026 | 3.88 | 3.92 | 3.88 | 3.89 | 310,908 | 3.74 |