Quantcast

Western Asset High Income Fund II Inc. Common Stock Historical Stock Prices

HIX 
$5.895
*  
0.035
0.59%
Get HIX Alerts
*Delayed - data as of Dec. 17, 2018 9:45 ET  -  Find a broker to begin trading HIX now
Exchange:NYSE

Community Rating:
View:    HIX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
9:45 5.90 5.90 5.88 5.895 53,712
12/14/2018 5.96 5.99 5.93 5.93 335,988
12/13/2018 6 6.01 5.98 5.99 381,890
12/12/2018 5.98 6.03 5.97 5.98 546,779
12/11/2018 6 6.02 5.95 5.96 189,187
12/10/2018 5.99 6 5.94 5.97 272,711
12/07/2018 6.01 6.02 5.96 5.98 198,394
12/06/2018 6.03 6.04 6 6.01 357,771
12/04/2018 6.07 6.08 6.04 6.07 395,816
12/03/2018 6.05 6.09 6.04 6.07 244,717
11/30/2018 5.99 6.03 5.99 5.99 261,853
11/29/2018 6.01 6.03 6 6.01 293,073
11/28/2018 5.96 6.03 5.94 6.03 276,879
11/27/2018 5.96 5.9801 5.94 5.96 392,831
11/26/2018 5.99 6 5.96 5.98 493,328
11/23/2018 5.9 5.97 5.9 5.97 146,864
11/21/2018 5.9 5.94 5.9 5.9 372,717
11/20/2018 6.01 6.01 5.86 5.94 714,285
11/19/2018 6.07 6.08 6.02 6.03 270,482
11/16/2018 6.13 6.13 6.06 6.06 468,255
11/15/2018 6.14 6.15 6.12 6.15 370,514
11/14/2018 6.16 6.17 6.13 6.15 191,754
11/13/2018 6.18 6.18 6.14 6.14 116,683
11/12/2018 6.23 6.23 6.15 6.15 168,167
11/09/2018 6.26 6.26 6.19 6.21 150,338
11/08/2018 6.2 6.28 6.192 6.28 231,747
11/07/2018 6.17 6.21 6.15 6.2 143,275
11/06/2018 6.14 6.16 6.14 6.16 194,803
11/05/2018 6.15 6.1654 6.12 6.13 132,567
11/02/2018 6.14 6.16 6.14 6.15 158,498
11/01/2018 6.1 6.15 6.0839 6.15 406,183
10/31/2018 6.1 6.12 6.05 6.08 627,920
10/30/2018 6.09 6.12 6.06 6.09 881,669
10/29/2018 6.12 6.13 6.07 6.09 374,505
10/26/2018 6.09 6.1 6.06 6.1 236,722
10/25/2018 6.08 6.12 6.07 6.12 526,477
10/24/2018 6.12 6.13 6.06 6.06 356,427
10/23/2018 6.07 6.14 6.07 6.12 218,143
10/22/2018 6.19 6.1901 6.13 6.14 274,979
10/19/2018 6.21 6.24 6.18 6.18 264,798
10/18/2018 6.21 6.25 6.205 6.22 548,373
10/17/2018 6.31 6.31 6.29 6.3 261,176
10/16/2018 6.28 6.31 6.28 6.31 116,753
10/15/2018 6.24 6.28 6.23 6.27 104,562
10/12/2018 6.27 6.3 6.2214 6.24 176,216
10/11/2018 6.22 6.26 6.21 6.24 261,954
10/10/2018 6.27 6.28 6.2 6.23 318,228
10/09/2018 6.29 6.3 6.24 6.27 222,114
10/08/2018 6.31 6.31 6.26 6.28 225,455
10/05/2018 6.36 6.36 6.3 6.31 256,441
10/04/2018 6.39 6.39 6.35 6.37 141,317
10/03/2018 6.42 6.43 6.37 6.39 281,001
10/02/2018 6.39 6.42 6.38 6.42 207,205
10/01/2018 6.37 6.4 6.36 6.4 271,488
09/28/2018 6.39 6.39 6.335 6.34 391,459
09/27/2018 6.37 6.39 6.34 6.38 262,933
09/26/2018 6.36 6.38 6.35 6.37 491,830
09/25/2018 6.36 6.36 6.3459 6.36 141,692
09/24/2018 6.34 6.36 6.33 6.35 277,157
09/21/2018 6.32 6.34 6.32 6.34 217,085
09/20/2018 6.33 6.3301 6.31 6.32 217,258
09/19/2018 6.35 6.37 6.34 6.37 216,917
09/18/2018 6.36 6.37 6.34 6.34 230,288
09/17/2018 6.36 6.37 6.35 6.36 212,926
09/14/2018 6.35 6.37 6.35 6.35 152,409
*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?

Smart Portfolio