Western Asset High Income Fund II Inc. Common Stock (HIX)
3.8800
-0.0100 (-0.26%)
NYSE· Last Trade: Aug 1st, 6:31 AM EDT
Historical Prices For Western Asset High Income Fund II Inc. Common Stock (HIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.91 | 3.92 | 3.87 | 3.88 | 502,756 | 3.88 |
| 7/30/2026 | 3.85 | 3.90 | 3.84 | 3.89 | 464,064 | 3.89 |
| 7/29/2026 | 3.89 | 3.89 | 3.85 | 3.85 | 249,372 | 3.85 |
| 7/28/2026 | 3.90 | 3.91 | 3.86 | 3.88 | 351,320 | 3.88 |
| 7/27/2026 | 3.93 | 3.94 | 3.89 | 3.91 | 339,047 | 3.91 |
| 7/24/2026 | 3.92 | 3.93 | 3.89 | 3.91 | 319,475 | 3.91 |
| 7/23/2026 | 3.99 | 3.99 | 3.94 | 3.95 | 292,505 | 3.90 |
| 7/22/2026 | 4.00 | 4.01 | 3.98 | 3.99 | 291,100 | 3.94 |
| 7/21/2026 | 4.00 | 4.03 | 3.99 | 4.00 | 570,799 | 3.95 |
| 7/20/2026 | 3.98 | 4.00 | 3.96 | 4.00 | 271,470 | 3.95 |
| 7/17/2026 | 3.95 | 3.99 | 3.94 | 3.96 | 464,980 | 3.91 |
| 7/16/2026 | 3.99 | 4.00 | 3.97 | 3.98 | 223,061 | 3.93 |
| 7/15/2026 | 3.98 | 4.01 | 3.96 | 3.98 | 427,214 | 3.93 |
| 7/14/2026 | 3.96 | 3.99 | 3.95 | 3.98 | 253,629 | 3.93 |
| 7/13/2026 | 3.98 | 3.98 | 3.93 | 3.95 | 234,031 | 3.90 |
| 7/10/2026 | 3.99 | 3.99 | 3.96 | 3.97 | 174,986 | 3.92 |
| 7/09/2026 | 3.94 | 3.99 | 3.93 | 3.98 | 587,940 | 3.93 |
| 7/08/2026 | 3.96 | 3.96 | 3.93 | 3.94 | 228,129 | 3.89 |
| 7/07/2026 | 3.96 | 3.97 | 3.93 | 3.96 | 177,515 | 3.91 |
| 7/06/2026 | 3.95 | 3.97 | 3.94 | 3.96 | 301,319 | 3.91 |
| 7/02/2026 | 3.98 | 3.98 | 3.94 | 3.95 | 278,327 | 3.90 |
| 7/01/2026 | 3.96 | 3.98 | 3.94 | 3.98 | 334,890 | 3.93 |
| 6/30/2026 | 3.95 | 3.98 | 3.94 | 3.96 | 507,061 | 3.91 |
| 6/29/2026 | 3.93 | 3.94 | 3.92 | 3.94 | 328,806 | 3.89 |
| 6/26/2026 | 3.89 | 3.93 | 3.89 | 3.92 | 245,078 | 3.87 |
| 6/25/2026 | 3.92 | 3.93 | 3.89 | 3.93 | 280,477 | 3.88 |
| 6/24/2026 | 3.93 | 3.94 | 3.88 | 3.90 | 455,842 | 3.85 |
| 6/23/2026 | 3.92 | 3.95 | 3.92 | 3.92 | 220,390 | 3.87 |
| 6/22/2026 | 3.99 | 4.00 | 3.96 | 3.99 | 210,716 | 3.89 |
| 6/18/2026 | 3.99 | 4.03 | 3.98 | 3.98 | 368,541 | 3.88 |
| 6/17/2026 | 4.01 | 4.02 | 3.96 | 3.97 | 322,998 | 3.87 |
| 6/16/2026 | 3.98 | 4.01 | 3.97 | 4.01 | 170,795 | 3.91 |
| 6/15/2026 | 3.99 | 3.99 | 3.95 | 3.96 | 305,524 | 3.86 |
| 6/12/2026 | 3.96 | 3.96 | 3.94 | 3.96 | 152,184 | 3.86 |
| 6/11/2026 | 3.93 | 3.95 | 3.91 | 3.95 | 181,514 | 3.85 |
| 6/10/2026 | 3.93 | 3.94 | 3.91 | 3.92 | 190,611 | 3.82 |
| 6/09/2026 | 3.95 | 3.96 | 3.91 | 3.93 | 194,254 | 3.83 |
| 6/08/2026 | 3.92 | 3.93 | 3.90 | 3.93 | 450,715 | 3.83 |
| 6/05/2026 | 3.94 | 3.94 | 3.88 | 3.92 | 441,476 | 3.82 |
| 6/04/2026 | 3.95 | 3.95 | 3.92 | 3.93 | 421,405 | 3.83 |
| 6/03/2026 | 3.99 | 3.99 | 3.92 | 3.96 | 433,307 | 3.86 |
| 6/02/2026 | 3.99 | 4.00 | 3.96 | 3.99 | 351,842 | 3.89 |
| 6/01/2026 | 4.00 | 4.02 | 3.96 | 3.97 | 373,271 | 3.87 |
| 5/29/2026 | 4.00 | 4.04 | 3.98 | 4.03 | 433,570 | 3.93 |
| 5/28/2026 | 3.99 | 4.00 | 3.96 | 3.99 | 485,452 | 3.89 |
| 5/27/2026 | 3.95 | 4.00 | 3.92 | 3.97 | 506,554 | 3.87 |
| 5/26/2026 | 3.94 | 3.96 | 3.92 | 3.95 | 345,991 | 3.85 |
| 5/22/2026 | 3.97 | 3.97 | 3.93 | 3.94 | 274,661 | 3.84 |
| 5/21/2026 | 3.95 | 3.96 | 3.92 | 3.96 | 417,528 | 3.86 |
| 5/20/2026 | 3.94 | 3.99 | 3.93 | 3.99 | 320,592 | 3.84 |
| 5/19/2026 | 3.95 | 3.96 | 3.91 | 3.94 | 531,470 | 3.80 |
| 5/18/2026 | 3.95 | 3.96 | 3.91 | 3.95 | 303,567 | 3.81 |
| 5/15/2026 | 3.95 | 3.96 | 3.92 | 3.92 | 292,798 | 3.78 |
| 5/14/2026 | 3.99 | 3.99 | 3.95 | 3.95 | 416,095 | 3.81 |
| 5/13/2026 | 3.95 | 3.97 | 3.90 | 3.97 | 332,386 | 3.83 |
| 5/12/2026 | 3.93 | 3.94 | 3.89 | 3.94 | 329,630 | 3.80 |
| 5/11/2026 | 3.93 | 3.94 | 3.90 | 3.93 | 492,037 | 3.79 |
| 5/08/2026 | 3.97 | 3.99 | 3.90 | 3.93 | 1,247,218 | 3.79 |
| 5/07/2026 | 3.99 | 4.00 | 3.94 | 3.94 | 542,941 | 3.80 |
| 5/06/2026 | 4.00 | 4.01 | 3.98 | 4.00 | 307,370 | 3.85 |
| 5/05/2026 | 4.02 | 4.02 | 3.99 | 4.00 | 209,677 | 3.85 |
| 5/04/2026 | 4.02 | 4.02 | 3.98 | 3.99 | 246,157 | 3.84 |
| 5/01/2026 | 4.04 | 4.06 | 4.02 | 4.02 | 342,240 | 3.87 |