Get the Stockscreener App
4.17
0.24%
-0.010
Pre-market:
4.19
0.02
+0.48%
Western Asset High Income Fund Ii Inc Stock (HIX) Price History
The historical daily chart and data for Western Asset High Income Fund Ii Inc stock (HIX), show that the latest closing stock price as of May 20, 2025, is $4.17.
- Western Asset High Income Fund Ii Inc all-time high stock price is $9.48, occurred on April 30, 2014.
- The lowest Western Asset High Income Fund Ii Inc stock price recorded was $3.55 on March 19, 2020. Since then, Western Asset High Income Fund Ii Inc's stock price has risen over 17.46% to $4.17 now.
- The 52-week high stock price for HIX is $4.54, representing a 8.87% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HIX is $3.65, indicating a -12.47% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Western Asset High Income Fund Ii Inc (HIX) stock in the beginning of 2024 was $7.07. The stock closed the year at $4.84, a loss of over -31.54% for the year.
The table below shows more information about HIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $4.20 | $4.16 | $0.04 | 272,901.0 | -0.24% |
| May 19, 2025 | $4.18 | $4.15 | $0.03 | 504,317.0 | +0.48% |
| May 16, 2025 | $4.18 | $4.15 | $0.03 | 315,975.0 | -0.24% |
| May 15, 2025 | $4.17 | $4.14 | $0.03 | 186,344.0 | +0.48% |
| May 14, 2025 | $4.18 | $4.12 | $0.06 | 427,078.0 | -0.24% |
| May 13, 2025 | $4.16 | $4.14 | $0.02 | 424,431.0 | +0.00% |
| May 12, 2025 | $4.17 | $4.14 | $0.0308 | 288,651.0 | +1.46% |
| May 09, 2025 | $4.12 | $4.09 | $0.03 | 238,695.0 | +0.00% |
| May 08, 2025 | $4.12 | $4.08 | $0.0399 | 276,964.0 | +0.49% |
| May 07, 2025 | $4.11 | $4.08 | $0.035 | 263,655.0 | +0.00% |
| May 06, 2025 | $4.11 | $4.06 | $0.05 | 260,430.0 | -0.49% |
| May 05, 2025 | $4.13 | $4.08 | $0.055 | 218,849.0 | -0.49% |
| May 02, 2025 | $4.14 | $4.11 | $0.0282 | 217,532.0 | +0.24% |
| May 01, 2025 | $4.15 | $4.10 | $0.05 | 573,482.0 | +0.74% |
| Apr 30, 2025 | $4.12 | $4.07 | $0.055 | 421,365.0 | -0.73% |
| Apr 29, 2025 | $4.15 | $4.07 | $0.08 | 272,767.0 | +0.98% |
| Apr 28, 2025 | $4.10 | $4.04 | $0.06 | 340,462.0 | -0.73% |
| Apr 25, 2025 | $4.12 | $4.04 | $0.085 | 323,880.0 | +0.24% |
| Apr 24, 2025 | $4.12 | $4.03 | $0.09 | 600,097.0 | +1.49% |
| Apr 23, 2025 | $4.15 | $4.03 | $0.12 | 398,560.0 | -1.47% |
| Apr 22, 2025 | $4.16 | $4.04 | $0.12 | 969,967.0 | +1.49% |
Western Asset High Income Fund Ii Inc Stock (HIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Western Asset High Income Fund Ii Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Western Asset High Income Fund Ii Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Western Asset High Income Fund Ii Inc Stock (HIX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.20 | $4.06 | $0.14 | 4,742,205.0 | +2.21% |
| Apr, 2025 | $4.27 | $3.65 | $0.62 | 12,754,228.0 | -2.39% |
| Mar, 2025 | $4.42 | $4.17 | $0.25 | 8,203,885.0 | -5.00% |
| Feb, 2025 | $4.42 | $4.25 | $0.1652 | 7,774,539.0 | +2.56% |
| Jan, 2025 | $4.31 | $4.20 | $0.11 | 8,590,576.0 | +1.90% |
Western Asset High Income Fund Ii Inc Stock (HIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.54 | $4.15 | $0.39 | 12,560,414.0 | -6.07% |
| Nov, 2024 | $4.47 | $4.32 | $0.15 | 7,379,979.0 | +0.91% |
| Oct, 2024 | $4.54 | $4.39 | $0.15 | 10,334,133.0 | -2.22% |
| Sep, 2024 | $4.51 | $4.37 | $0.14 | 8,103,975.0 | +2.50% |
| Aug, 2024 | $4.44 | $4.26 | $0.18 | 10,726,661.0 | +0.69% |
| Jul, 2024 | $4.54 | $4.33 | $0.21 | 14,102,141.0 | +0.46% |
| Jun, 2024 | $4.52 | $4.34 | $0.18 | 5,139,295.0 | -0.91% |
| May, 2024 | $4.48 | $4.33 | $0.15 | 7,033,441.0 | +1.15% |
| Apr, 2024 | $4.50 | $4.20 | $0.295 | 6,820,455.0 | -2.91% |
| Mar, 2024 | $4.57 | $4.37 | $0.20 | 12,554,081.0 | +0.00% |
| Feb, 2024 | $4.64 | $4.36 | $0.28 | 7,488,999.0 | -2.40% |
| Jan, 2024 | $5.01 | $4.40 | $0.61 | 7,783,666.0 | -7.66% |
Western Asset High Income Fund Ii Inc Stock (HIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.05 | $4.62 | $0.4378 | 4,647,663.0 | +7.13% |
| Nov, 2023 | $4.66 | $4.19 | $0.4699 | 3,726,838.0 | +10.77% |
| Oct, 2023 | $4.57 | $4.16 | $0.41 | 3,471,018.0 | -6.28% |
| Sep, 2023 | $4.92 | $4.32 | $0.60 | 3,368,599.0 | -7.85% |
| Aug, 2023 | $5.08 | $4.75 | $0.33 | 3,648,958.0 | -1.83% |
| Jul, 2023 | $4.96 | $4.81 | $0.15 | 2,656,081.0 | +1.02% |
| Jun, 2023 | $4.95 | $4.52 | $0.4291 | 2,531,347.0 | +8.44% |
| May, 2023 | $4.94 | $4.38 | $0.5649 | 3,370,314.0 | -6.05% |
| Apr, 2023 | $5.00 | $4.78 | $0.2164 | 2,177,266.0 | -1.44% |
| Mar, 2023 | $5.42 | $4.68 | $0.7311 | 4,678,094.0 | -9.33% |
| Feb, 2023 | $5.71 | $5.20 | $0.51 | 2,954,530.0 | -2.72% |
| Jan, 2023 | $5.57 | $4.92 | $0.65 | 3,578,556.0 | +13.84% |
0.21%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):