Western Asset High Income Fund II Inc. Historical Stock Prices

HIX 
$6.78
*  
0.01
0.15%
Get HIX Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading HIX now
Exchange: NYSE

Community Rating:
View:    HIX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.78  6.82  6.76  6.78 259,311
09/02/2015 6.77 6.82 6.76 6.78 260,920
09/01/2015 6.7 6.79 6.7 6.79 324,934
08/31/2015 6.72 6.79 6.72 6.73 301,242
08/28/2015 6.73 6.78 6.71 6.76 295,908
08/27/2015 6.74 6.79 6.72 6.73 499,111
08/26/2015 6.7 6.75 6.67 6.74 729,012
08/25/2015 6.61 6.728 6.6 6.64 369,294
08/24/2015 6.66 6.7 6.23 6.51 497,437
08/21/2015 6.8 6.8 6.7216 6.76 493,022
08/20/2015 6.83 6.83 6.74 6.8 437,007
08/19/2015 6.91 6.912 6.8301 6.84 250,571
08/18/2015 6.92 6.97 6.91 6.97 235,695
08/17/2015 6.91 6.95 6.9 6.94 364,183
08/14/2015 6.92 6.98 6.91 6.94 205,139
08/13/2015 6.95 6.97 6.93 6.95 172,930
08/12/2015 6.95 7 6.91 6.99 292,056
08/11/2015 6.91 7 6.91 7 185,908
08/10/2015 7 7 6.901 6.96 410,770
08/07/2015 6.99 7.01 6.98 7 140,993
08/06/2015 7.09 7.1 7.03 7.03 194,500
08/05/2015 7.09 7.12 7.09 7.11 113,242
08/04/2015 7.09 7.12 7.09 7.09 163,723
08/03/2015 7.11 7.13 7.08 7.1 270,702
07/31/2015 7.13 7.14 7.1 7.12 231,927
07/30/2015 7.07 7.12 7.06 7.1 169,653
07/29/2015 7.05 7.1 7.04 7.1 171,539
07/28/2015 7.04 7.07 7 7.07 392,829
07/27/2015 7.05 7.05 6.98 7.02 546,153
07/24/2015 7.15 7.16 7.05 7.06 473,590
07/23/2015 7.15 7.18 7.14 7.15 232,938
07/22/2015 7.27 7.28 7.15 7.16 636,768
07/21/2015 7.39 7.41 7.32 7.35 298,926
07/20/2015 7.46 7.46 7.4 7.4 157,416
07/17/2015 7.5 7.501 7.46 7.46 258,744
07/16/2015 7.51 7.53 7.48 7.5 288,637
07/15/2015 7.48 7.52 7.47 7.515 204,024
07/14/2015 7.53 7.53 7.48 7.49 117,409
07/13/2015 7.54 7.54 7.52 7.53 220,298
07/10/2015 7.51 7.52 7.48 7.51 215,085
07/09/2015 7.5 7.51 7.47 7.48 193,972
07/08/2015 7.48 7.54 7.45 7.46 174,092
07/07/2015 7.49 7.54 7.45 7.54 298,842
07/06/2015 7.52 7.54 7.46 7.54 181,438
07/02/2015 7.52 7.57 7.5 7.57 276,039
07/01/2015 7.55 7.56 7.49 7.52 277,731
06/30/2015 7.41 7.54 7.41 7.54 348,256
06/29/2015 7.39 7.46 7.31 7.38 652,759
06/26/2015 7.62 7.63 7.46 7.46 532,786
06/25/2015 7.7 7.7 7.61 7.61 225,811
06/24/2015 7.76 7.76 7.69 7.7 155,160
06/23/2015 7.65 7.7784 7.64 7.75 497,017
06/22/2015 7.63 7.69 7.6249 7.64 253,441
06/19/2015 7.61 7.65 7.6 7.62 257,842
06/18/2015 7.67 7.68 7.63 7.64 300,428
06/17/2015 7.73 7.73 7.64 7.69 305,787
06/16/2015 7.72 7.78 7.7 7.78 408,558
06/15/2015 7.73 7.76 7.71 7.73 246,589
06/12/2015 7.79 7.8 7.73 7.76 220,169
06/11/2015 7.8 7.82 7.77 7.79 150,682
06/10/2015 7.84 7.85 7.74 7.8 295,620
06/09/2015 7.83 7.85 7.77 7.81 197,737
06/08/2015 7.84 7.91 7.8 7.84 324,540
06/05/2015 7.94 7.96 7.88 7.8899 236,509
06/04/2015 7.96 7.981 7.94 7.98 161,484
06/03/2015 8.01 8.01 7.97 7.99 122,699
06/02/2015 7.99 8.01 7.96 8.01 236,994
06/01/2015 7.99 8.02 7.98 7.99 218,791
05/29/2015 8.04 8.04 7.99 7.99 240,469
05/28/2015 8.02 8.04 8 8.04 167,688
05/27/2015 7.98 8.04 7.97 8.04 236,134
05/26/2015 8.03 8.03 7.97 8 233,522
05/22/2015 8.04 8.0762 8.01 8.01 170,709
05/21/2015 8.08 8.08 8.04 8.05 204,329
05/20/2015 8.1 8.1 8.06 8.07 149,102
05/19/2015 8.15 8.16 8.12 8.15 173,470
05/18/2015 8.15 8.16 8.13 8.15 126,079
05/15/2015 8.13 8.16 8.11 8.14 177,346
05/14/2015 8.15 8.17 8.13 8.14 145,874
05/13/2015 8.13 8.16 8.11 8.13 122,386
05/12/2015 8.1 8.16 8.1 8.15 159,772
05/11/2015 8.13 8.149 8.12 8.13 137,691
05/08/2015 8.12 8.16 8.12 8.14 164,280
05/07/2015 8.12 8.14 8.1 8.1 135,477
05/06/2015 8.15 8.16 8.11 8.14 164,102
05/05/2015 8.15 8.17 8.12 8.15 187,531
05/04/2015 8.19 8.19 8.15 8.16 179,739
05/01/2015 8.16 8.2 8.16 8.2 141,897
04/30/2015 8.19 8.19 8.12 8.15 201,554
04/29/2015 8.16 8.2 8.15 8.19 175,525
04/28/2015 8.14 8.19 8.14 8.18 87,266
04/27/2015 8.18 8.2 8.14 8.17 198,546
04/24/2015 8.18 8.19 8.15 8.18 211,621
04/23/2015 8.18 8.19 8.15 8.15 223,630
04/22/2015 8.15 8.17 8.12 8.16 309,022
04/21/2015 8.13 8.15 8.12 8.14 207,033
04/20/2015 8.05 8.14 8.05 8.11 285,564
04/17/2015 8.1 8.1 8.01 8.06 413,653
04/16/2015 8.1 8.12 8.08 8.11 150,959
04/15/2015 8.11 8.12 8.0801 8.11 252,900
04/14/2015 8.17 8.18 8.14 8.18 182,318
04/13/2015 8.15 8.18 8.13 8.17 196,947
04/10/2015 8.12 8.15 8.101 8.15 227,317
04/09/2015 8.11 8.14 8.09 8.09 282,112
04/08/2015 8.09 8.12 8.09 8.11 179,085
04/07/2015 8.09 8.12 8.09 8.1 198,938
04/06/2015 8.07 8.11 8.07 8.1 133,300
04/02/2015 8.09 8.12 8.0798 8.1 153,475
04/01/2015 8.02 8.11 8.02 8.1 159,106
03/31/2015 8.04 8.07 8.03 8.03 168,431
03/30/2015 8.08 8.1 8.0272 8.05 269,181
03/27/2015 8.04 8.089 8.02 8.07 187,282
03/26/2015 8.01 8.05 8.01 8.04 173,660
03/25/2015 8.07 8.09 8.01 8.03 164,928
03/24/2015 8.04 8.07 8.01 8.06 252,174
03/23/2015 8.02 8.05 8.02 8.03 179,973
03/20/2015 7.99 8.05 7.99 8.04 261,025
03/19/2015 8.05 8.07 7.96 7.97 230,188
03/18/2015 8.05 8.1 8.02 8.09 193,772
03/17/2015 8.19 8.19 8.11 8.12 174,492
03/16/2015 8.22 8.22 8.15 8.18 216,862
03/13/2015 8.17 8.19 8.11 8.15 174,879
03/12/2015 8.16 8.2 8.1263 8.16 178,453
03/11/2015 8.15 8.17 8.13 8.17 163,533
03/10/2015 8.15 8.15 8.13 8.13 216,261
03/09/2015 8.2 8.23 8.17 8.17 186,462
03/06/2015 8.24 8.2401 8.18 8.2 192,083
03/05/2015 8.24 8.28 8.24 8.27 185,420
03/04/2015 8.27 8.2793 8.24 8.24 231,321
03/03/2015 8.24 8.27 8.21 8.27 362,712
03/02/2015 8.27 8.285 8.23 8.27 330,407
02/27/2015 8.21 8.27 8.2 8.27 396,352
02/26/2015 8.18 8.2 8.18 8.19 188,272
02/25/2015 8.12 8.18 8.1178 8.18 278,436
02/24/2015 8.1 8.13 8.1 8.12 307,527
02/23/2015 8.11 8.12 8.09 8.09 315,519
02/20/2015 8.09 8.11 8.07 8.1 228,759
02/19/2015 8.1 8.1 8.06 8.08 171,861
02/18/2015 8.05 8.09 8.034 8.09 154,498
02/17/2015 8.11 8.13 8.05 8.1 429,267
02/13/2015 8.1 8.14 8.1 8.13 212,774
02/12/2015 8.08 8.09 8.07 8.07 170,052
02/11/2015 8.07 8.07 8.04 8.07 197,391
02/10/2015 8.07 8.08 8.05 8.07 170,991
02/09/2015 8.02 8.08 8.02 8.07 200,976
02/06/2015 8.03 8.04 8 8.03 184,327
02/05/2015 8 8.031 7.985 8.03 259,737
02/04/2015 7.98 8 7.98 7.99 310,893
02/03/2015 7.95 8.01 7.93 8.01 295,087
02/02/2015 7.98 7.98 7.91 7.92 269,708
01/30/2015 8 8 7.94 7.96 230,179
01/29/2015 8 8 7.97 7.99 133,985
01/28/2015 8 8.01 7.95 7.98 231,840
01/27/2015 8 8.01 7.97 8 242,868
01/26/2015 8.01 8.03 7.99 8.01 297,792
01/23/2015 8.01 8.035 8 8.02 246,521
01/22/2015 8 8.04 7.99 7.99 361,151
01/21/2015 7.98 8.03 7.9608 7.99 466,400
01/20/2015 8.1 8.109 8.02 8.02 234,569
01/16/2015 8.07 8.1 8.05 8.1 130,913
01/15/2015 8.1 8.1 8.01 8.05 160,222
01/14/2015 8.12 8.139 8.06 8.06 321,218
01/13/2015 8.18 8.19 8.11 8.17 211,248
01/12/2015 8.14 8.18 8.07 8.17 243,330
01/09/2015 8.17 8.18 8.11 8.14 218,619
01/08/2015 8.13 8.2 8.1106 8.16 257,460
01/07/2015 8.13 8.13 8.07 8.12 219,649
01/06/2015 8.13 8.13 8.03 8.1 179,606
01/05/2015 8.25 8.25 8.09 8.12 276,090
01/02/2015 8.32 8.32 8.2 8.29 350,024
12/31/2014 8.14 8.31 8.12 8.31 1,338,132
12/30/2014 8.06 8.17 8.06 8.17 654,724
12/29/2014 8.06 8.17 8.04 8.14 628,930
12/26/2014 8.02 8.11 8 8.09 517,152
12/24/2014 7.99 8.01 7.96 8 221,386
12/23/2014 7.98 8.03 7.93 7.99 416,097
12/22/2014 8 8.01 7.9327 7.96 335,025
12/19/2014 7.94 8 7.9 8 503,247
12/18/2014 7.96 8.04 7.92 7.93 734,726
12/17/2014 7.65 7.89 7.65 7.87 772,958
12/16/2014 7.69 7.78 7.59 7.73 500,285
12/15/2014 7.82 7.84 7.72 7.75 420,849
12/12/2014 7.86 7.87 7.8 7.8 398,930
12/11/2014 7.82 7.99 7.81 7.92 491,065
12/10/2014 7.95 7.95 7.79 7.83 912,482
12/09/2014 7.79 7.95 7.78 7.95 845,723
12/08/2014 8.15 8.17 8.02 8.02 477,868
12/05/2014 8.21 8.22 8.15 8.19 583,595
12/04/2014 8.23 8.26 8.2 8.23 471,148
12/03/2014 8.31 8.35 8.24 8.26 737,840
12/02/2014 8.33 8.45 8.32 8.34 566,902
12/01/2014 8.46 8.49 8.32 8.37 664,566
11/28/2014 8.56 8.57 8.49 8.49 195,008
11/26/2014 8.53 8.56 8.52 8.56 208,910
11/25/2014 8.51 8.55 8.51 8.53 225,431
11/24/2014 8.58 8.6 8.51 8.51 231,456
11/21/2014 8.55 8.6222 8.55 8.56 171,759
11/20/2014 8.56 8.56 8.51 8.53 269,834
11/19/2014 8.59 8.61 8.55 8.56 240,306
11/18/2014 8.62 8.66 8.6 8.64 287,782
11/17/2014 8.68 8.69 8.58 8.61 294,974
11/14/2014 8.69 8.72 8.68 8.69 173,909
11/13/2014 8.74 8.74 8.69 8.69 142,647
11/12/2014 8.66 8.74 8.66 8.74 192,178
11/11/2014 8.64 8.69 8.62 8.69 280,696
11/10/2014 8.64 8.72 8.63 8.64 339,834
11/07/2014 8.71 8.72 8.68 8.69 245,623
11/06/2014 8.74 8.75 8.72 8.73 170,776
11/05/2014 8.79 8.8085 8.74 8.76 144,833
11/04/2014 8.81 8.8198 8.78 8.79 141,988
11/03/2014 8.83 8.84 8.79 8.84 199,487
10/31/2014 8.89 8.89 8.781 8.82 269,271
10/30/2014 8.87 8.89 8.81 8.81 152,800
10/29/2014 8.91 8.91 8.85 8.87 117,136
10/28/2014 8.89 8.93 8.87 8.92 154,147
10/27/2014 8.89 8.94 8.83 8.86 197,361
10/24/2014 8.91 8.9373 8.89 8.91 145,844
10/23/2014 9.02 9.02 8.9 8.93 303,569
10/22/2014 8.98 8.98 8.89 8.94 181,825
10/21/2014 9 9.03 8.96 9.03 183,714
10/20/2014 9.08 9.11 8.92 9 451,513
10/17/2014 8.87 8.97 8.85 8.96 273,806
10/16/2014 8.7 8.9 8.7 8.82 283,253
10/15/2014 8.82 8.82 8.6 8.77 448,656
10/14/2014 8.89 8.89 8.783 8.84 336,776
10/13/2014 8.89 8.9 8.87 8.88 214,364
10/10/2014 8.93 8.95 8.88 8.88 237,663
10/09/2014 9 9.01 8.9 8.92 268,708
10/08/2014 8.99 9 8.95 8.99 185,812
10/07/2014 8.96 9.01 8.94 8.98 149,219
10/06/2014 8.95 9.01 8.94 8.98 162,375
10/03/2014 8.91 8.96 8.9 8.94 116,630
10/02/2014 8.9 8.93 8.87 8.9 279,644
10/01/2014 8.99 9 8.93 8.93 178,292
09/30/2014 8.91 9 8.87 8.97 215,269
09/29/2014 8.94 8.94 8.88 8.91 463,798
09/26/2014 8.97 8.97 8.9101 8.95 238,244
09/25/2014 9.05 9.05 8.95 8.99 197,112
09/24/2014 9.06 9.06 9.01 9.02 117,486
09/23/2014 9.06 9.1 9.02 9.04 230,340
09/22/2014 9.11 9.12 9.04 9.06 168,807
09/19/2014 9.1 9.12 9.08 9.09 123,467
09/18/2014 9.09 9.12 9.0701 9.08 149,844
09/17/2014 9.15 9.15 9.07 9.09 244,278
09/16/2014 9.18 9.18 9.14 9.18 164,724
09/15/2014 9.19 9.2 9.14 9.18 194,649
09/12/2014 9.2 9.21 9.15 9.17 217,419
09/11/2014 9.22 9.22 9.19 9.19 140,188
09/10/2014 9.18 9.22 9.171 9.22 197,089
09/09/2014 9.2 9.24 9.15 9.17 139,195
09/08/2014 9.22 9.22 9.19 9.2 122,239
09/05/2014 9.16 9.22 9.16 9.22 121,650
09/04/2014 9.26 9.26 9.19 9.19 209,153
09/03/2014 9.26 9.28 9.23 9.27 291,973
09/02/2014 9.27 9.28 9.22 9.26 230,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?