Quantcast

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

HIX 
$6.34
*  
0.02
0.32%
Get HIX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading HIX now
Exchange:NYSE

Community Rating:
 
 
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: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
16:00 6.325 6.34 6.32 6.34 214,585
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
09/13/2018 6.36 6.37 6.35 6.36 229,935
09/12/2018 6.35 6.37 6.34 6.34 255,381
09/11/2018 6.35 6.36 6.33 6.34 209,663
09/10/2018 6.33 6.35 6.32 6.35 277,586
09/07/2018 6.34 6.359 6.31 6.33 266,747
09/06/2018 6.34 6.36 6.3395 6.35 224,426
09/05/2018 6.37 6.38 6.31 6.32 332,376
09/04/2018 6.38 6.39 6.36 6.36 208,235
08/31/2018 6.37 6.38 6.35 6.38 254,742
08/30/2018 6.36 6.37 6.35 6.37 148,495
08/29/2018 6.37 6.38 6.34 6.35 179,641
08/28/2018 6.36 6.38 6.35 6.38 168,670
08/27/2018 6.37 6.37 6.35 6.36 174,896
08/24/2018 6.37 6.38 6.35 6.35 124,417
08/23/2018 6.36 6.37 6.34 6.35 192,861
08/22/2018 6.42 6.42 6.39 6.4 255,424
08/21/2018 6.41 6.42 6.4 6.42 177,730
08/20/2018 6.41 6.42 6.39 6.41 223,557
08/17/2018 6.4 6.42 6.4 6.41 149,847
08/16/2018 6.39 6.4 6.36 6.4 147,585
08/15/2018 6.39 6.39 6.36 6.38 128,361
08/14/2018 6.38 6.39 6.37 6.39 135,515
08/13/2018 6.41 6.41 6.36 6.37 151,935
08/10/2018 6.42 6.42 6.4 6.4 216,403
08/09/2018 6.43 6.44 6.42 6.43 160,930
08/08/2018 6.45 6.46 6.43 6.43 199,662
08/07/2018 6.45 6.47 6.45 6.46 127,114
08/06/2018 6.43 6.45 6.425 6.45 150,663
08/03/2018 6.4 6.44 6.4 6.44 265,100
08/02/2018 6.4 6.41 6.38 6.41 157,910
08/01/2018 6.4 6.41 6.39 6.4 159,989
07/31/2018 6.37 6.4 6.37 6.4 172,481
07/30/2018 6.39 6.4 6.37 6.38 214,987
07/27/2018 6.4 6.41 6.38 6.41 198,184
07/26/2018 6.4 6.4 6.38 6.39 196,187
07/25/2018 6.41 6.41 6.39 6.4 154,893
07/24/2018 6.42 6.43 6.4 6.4 185,197
07/23/2018 6.4 6.42 6.39 6.41 170,173
07/20/2018 6.4 6.4 6.38 6.4 102,124
07/19/2018 6.42 6.42 6.38 6.4 189,288
07/18/2018 6.46 6.46 6.44 6.46 154,184
07/17/2018 6.45 6.46 6.44 6.45 160,859
07/16/2018 6.45 6.46 6.44 6.44 163,255
07/13/2018 6.46 6.46 6.44 6.46 204,557
07/12/2018 6.48 6.48 6.45 6.46 96,295
07/11/2018 6.46 6.475 6.46 6.46 127,214
07/10/2018 6.46 6.4622 6.43 6.46 206,629
07/09/2018 6.44 6.46 6.44 6.46 167,014
07/06/2018 6.39 6.45 6.39 6.45 335,664
07/05/2018 6.44 6.45 6.43 6.45 150,169
07/03/2018 6.41 6.43 6.41 6.43 137,956
07/02/2018 6.45 6.46 6.41 6.41 259,157
06/29/2018 6.45 6.47 6.43 6.44 321,860
06/28/2018 6.47 6.47 6.44 6.46 279,587
06/27/2018 6.48 6.49 6.455 6.47 177,763
06/26/2018 6.48 6.49 6.47 6.48 206,005
06/25/2018 6.47 6.47 6.45 6.46 133,823
06/22/2018 6.48 6.495 6.47 6.47 186,713
06/21/2018 6.48 6.48 6.46 6.47 125,792
*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