Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.980
-0.020 (-0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
3.960
-0.020 (-0.50%)
After-hours: Apr 28, 2026, 7:29 PM EDT
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.98 | -0.50% | 342,683 |
| Apr 27, 2026 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | 1.01% | 186,503 |
| Apr 24, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | 0.51% | 432,679 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -2.96% | 401,259 |
| Apr 22, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 4.01 | 0.50% | 313,790 |
| Apr 21, 2026 | 4.07 | 4.09 | 4.03 | 4.04 | 3.99 | -0.25% | 279,334 |
| Apr 20, 2026 | 4.09 | 4.11 | 4.04 | 4.05 | 4.00 | -0.98% | 409,836 |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.09 | 4.04 | 1.49% | 268,999 |
| Apr 16, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 3.98 | -0.49% | 223,170 |
| Apr 15, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 4.00 | - | 234,724 |
| Apr 14, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 4.00 | 0.50% | 292,466 |
| Apr 13, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 3.98 | 1.77% | 341,993 |
| Apr 10, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.91 | -0.75% | 218,324 |
| Apr 9, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.94 | -0.75% | 347,009 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 3.97 | 1.01% | 206,164 |
| Apr 7, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.93 | 1.02% | 338,485 |
| Apr 6, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.89 | 1.29% | 250,187 |
| Apr 2, 2026 | 3.90 | 3.92 | 3.87 | 3.89 | 3.84 | -1.02% | 357,158 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.88 | -1.26% | 538,667 |
| Mar 31, 2026 | 3.82 | 3.98 | 3.79 | 3.98 | 3.93 | 5.57% | 669,211 |
| Mar 30, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.72 | 0.27% | 329,002 |
| Mar 27, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.71 | -0.79% | 418,268 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.79 | 3.79 | 3.74 | -2.82% | 338,120 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.85 | 0.26% | 422,978 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.84 | -2.02% | 361,251 |
| Mar 23, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.87 | 0.76% | 377,792 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.93 | 3.94 | 3.84 | -1.50% | 164,444 |
| Mar 19, 2026 | 4.00 | 4.01 | 3.97 | 4.00 | 3.90 | -0.74% | 255,259 |
| Mar 18, 2026 | 4.03 | 4.05 | 4.02 | 4.03 | 3.93 | -0.25% | 149,354 |
| Mar 17, 2026 | 3.99 | 4.04 | 3.98 | 4.04 | 3.94 | 1.51% | 182,645 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.88 | 1.53% | 282,248 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.82 | -0.25% | 615,911 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.83 | -1.26% | 396,639 |
| Mar 11, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.88 | -0.25% | 321,329 |
| Mar 10, 2026 | 3.98 | 4.00 | 3.96 | 3.99 | 3.89 | 0.25% | 340,154 |
| Mar 9, 2026 | 4.03 | 4.05 | 3.91 | 3.98 | 3.88 | -0.50% | 921,180 |
| Mar 6, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 3.90 | -1.72% | 475,332 |
| Mar 5, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 3.97 | -1.21% | 206,694 |
| Mar 4, 2026 | 4.16 | 4.18 | 4.12 | 4.12 | 4.02 | -1.20% | 321,490 |
| Mar 3, 2026 | 4.17 | 4.18 | 4.12 | 4.17 | 4.07 | - | 380,376 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.16 | 4.17 | 4.07 | - | 253,096 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.17 | 4.17 | 4.07 | 0.24% | 405,704 |
| Feb 26, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 4.06 | -1.19% | 294,477 |
| Feb 25, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.11 | 0.24% | 216,507 |
| Feb 24, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.10 | 0.96% | 271,093 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.15 | 4.16 | 4.06 | -0.48% | 223,380 |
| Feb 20, 2026 | 4.27 | 4.27 | 4.15 | 4.18 | 4.08 | -3.46% | 653,242 |
| Feb 19, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.18 | 0.46% | 323,499 |
| Feb 18, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | 4.16 | 0.23% | 306,025 |
| Feb 17, 2026 | 4.26 | 4.30 | 4.25 | 4.30 | 4.15 | 1.18% | 457,654 |
| Feb 13, 2026 | 4.24 | 4.26 | 4.23 | 4.25 | 4.10 | 0.47% | 285,397 |
| Feb 12, 2026 | 4.23 | 4.24 | 4.22 | 4.23 | 4.08 | -0.24% | 242,553 |
| Feb 11, 2026 | 4.27 | 4.28 | 4.24 | 4.24 | 4.09 | -0.24% | 215,140 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.21 | 4.25 | 4.10 | 1.19% | 222,173 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.19 | 4.20 | 4.05 | 0.24% | 293,819 |
| Feb 6, 2026 | 4.21 | 4.21 | 4.17 | 4.19 | 4.04 | 0.48% | 280,694 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.02 | 0.24% | 229,262 |
| Feb 4, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.01 | -0.48% | 391,948 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 4.03 | -0.95% | 444,394 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.07 | -0.47% | 231,061 |
| Jan 30, 2026 | 4.24 | 4.25 | 4.22 | 4.24 | 4.09 | 0.47% | 414,323 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.07 | 0.48% | 188,206 |
| Jan 28, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.05 | -0.47% | 282,719 |
| Jan 27, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 4.07 | 0.48% | 182,703 |
| Jan 26, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 4.05 | -0.24% | 227,874 |
| Jan 23, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.06 | -0.94% | 280,026 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.05 | - | 391,650 |
| Jan 21, 2026 | 4.29 | 4.29 | 4.23 | 4.25 | 4.05 | - | 537,404 |
| Jan 20, 2026 | 4.24 | 4.25 | 4.21 | 4.25 | 4.05 | - | 340,338 |
| Jan 16, 2026 | 4.21 | 4.25 | 4.19 | 4.25 | 4.05 | 1.43% | 723,678 |
| Jan 15, 2026 | 4.22 | 4.23 | 4.19 | 4.19 | 4.00 | -0.48% | 734,640 |
| Jan 14, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.01 | 0.48% | 258,974 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.00 | 0.24% | 311,653 |
| Jan 12, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 3.99 | - | 263,111 |
| Jan 9, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 3.99 | - | 139,953 |
| Jan 8, 2026 | 4.18 | 4.19 | 4.16 | 4.18 | 3.99 | - | 148,482 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 3.99 | -0.24% | 184,254 |
| Jan 6, 2026 | 4.18 | 4.19 | 4.17 | 4.19 | 4.00 | 0.48% | 247,986 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.15 | 4.17 | 3.98 | -0.24% | 381,897 |
| Jan 2, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | 3.99 | 0.48% | 260,267 |
| Dec 31, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 3.97 | 0.73% | 1,345,290 |
| Dec 30, 2025 | 4.16 | 4.19 | 4.13 | 4.13 | 3.94 | -0.48% | 739,158 |
| Dec 29, 2025 | 4.09 | 4.15 | 4.08 | 4.15 | 3.96 | 0.97% | 1,042,361 |
| Dec 26, 2025 | 4.08 | 4.12 | 4.07 | 4.11 | 3.92 | 0.98% | 276,166 |
| Dec 24, 2025 | 4.06 | 4.08 | 4.06 | 4.07 | 3.88 | -0.25% | 396,241 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.89 | -0.97% | 266,049 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 3.88 | 0.24% | 397,320 |
| Dec 19, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 3.87 | -0.96% | 508,865 |
| Dec 18, 2025 | 4.08 | 4.16 | 4.07 | 4.15 | 3.91 | 1.72% | 931,901 |
| Dec 17, 2025 | 4.13 | 4.13 | 4.07 | 4.08 | 3.84 | -0.73% | 514,053 |
| Dec 16, 2025 | 4.11 | 4.11 | 4.07 | 4.11 | 3.87 | 0.49% | 594,179 |
| Dec 15, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 3.85 | -0.24% | 546,500 |
| Dec 12, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 3.86 | -0.97% | 500,949 |
| Dec 11, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 3.90 | -0.96% | 634,229 |
| Dec 10, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 3.94 | 0.48% | 179,058 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 3.92 | - | 206,054 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 3.92 | - | 308,702 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 3.92 | -0.72% | 407,637 |
| Dec 4, 2025 | 4.18 | 4.19 | 4.17 | 4.19 | 3.95 | 0.48% | 325,543 |
| Dec 3, 2025 | 4.17 | 4.21 | 4.17 | 4.17 | 3.93 | - | 438,896 |