Western Asset High Income Fund II Inc. (HIX)
NYSE: HIX · Real-Time Price · USD
3.920
-0.010 (-0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
3.910
-0.010 (-0.26%)
After-hours: Jun 26, 2026, 7:00 PM EDT
HIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | -0.25% | 245,075 |
| Jun 25, 2026 | 3.92 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 280,474 |
| Jun 24, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | -0.51% | 455,837 |
| Jun 23, 2026 | 3.92 | 3.95 | 3.92 | 3.92 | 3.92 | -0.53% | 220,372 |
| Jun 22, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.94 | 0.25% | 210,715 |
| Jun 18, 2026 | 3.99 | 4.03 | 3.98 | 3.98 | 3.93 | 0.25% | 368,541 |
| Jun 17, 2026 | 4.01 | 4.02 | 3.96 | 3.97 | 3.92 | -1.00% | 322,998 |
| Jun 16, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 3.96 | 1.26% | 170,797 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.95 | 3.96 | 3.91 | - | 305,528 |
| Jun 12, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.91 | 0.25% | 152,182 |
| Jun 11, 2026 | 3.93 | 3.95 | 3.91 | 3.95 | 3.90 | 0.77% | 181,514 |
| Jun 10, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.87 | -0.25% | 190,610 |
| Jun 9, 2026 | 3.95 | 3.96 | 3.91 | 3.93 | 3.88 | - | 194,254 |
| Jun 8, 2026 | 3.92 | 3.93 | 3.90 | 3.93 | 3.88 | 0.26% | 450,715 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.87 | -0.25% | 441,476 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.88 | -0.76% | 421,405 |
| Jun 3, 2026 | 3.99 | 3.99 | 3.92 | 3.96 | 3.91 | -0.75% | 433,335 |
| Jun 2, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.94 | 0.50% | 351,842 |
| Jun 1, 2026 | 4.00 | 4.02 | 3.96 | 3.97 | 3.92 | -1.49% | 373,370 |
| May 29, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 3.98 | 1.00% | 433,570 |
| May 28, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.94 | 0.50% | 485,450 |
| May 27, 2026 | 3.95 | 4.00 | 3.92 | 3.97 | 3.92 | 0.51% | 506,618 |
| May 26, 2026 | 3.94 | 3.96 | 3.92 | 3.95 | 3.90 | 0.25% | 345,990 |
| May 22, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.89 | -0.51% | 274,661 |
| May 21, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.91 | 0.48% | 417,526 |
| May 20, 2026 | 3.94 | 3.99 | 3.93 | 3.99 | 3.89 | 1.27% | 320,591 |
| May 19, 2026 | 3.95 | 3.97 | 3.91 | 3.94 | 3.84 | -0.25% | 531,470 |
| May 18, 2026 | 3.95 | 3.96 | 3.91 | 3.95 | 3.85 | 0.77% | 303,772 |
| May 15, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.82 | -0.76% | 292,798 |
| May 14, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.85 | -0.50% | 416,094 |
| May 13, 2026 | 3.95 | 3.97 | 3.91 | 3.97 | 3.87 | 0.76% | 332,386 |
| May 12, 2026 | 3.93 | 3.94 | 3.89 | 3.94 | 3.84 | 0.25% | 329,630 |
| May 11, 2026 | 3.93 | 3.94 | 3.90 | 3.93 | 3.83 | - | 492,036 |
| May 8, 2026 | 3.97 | 3.99 | 3.90 | 3.93 | 3.83 | -0.25% | 1,247,218 |
| May 7, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.84 | -1.50% | 542,941 |
| May 6, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 3.90 | - | 307,369 |
| May 5, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 3.90 | 0.25% | 209,676 |
| May 4, 2026 | 4.02 | 4.02 | 3.98 | 3.99 | 3.89 | -0.75% | 246,156 |
| May 1, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 3.92 | - | 342,239 |
| Apr 30, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 3.92 | 1.26% | 713,245 |
| Apr 29, 2026 | 3.99 | 4.00 | 3.94 | 3.97 | 3.87 | -0.25% | 293,960 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.88 | -0.50% | 342,708 |
| Apr 27, 2026 | 3.97 | 4.01 | 3.95 | 4.00 | 3.90 | 1.01% | 186,518 |
| Apr 24, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.86 | 0.51% | 432,700 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.84 | -1.77% | 401,259 |
| Apr 22, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 3.91 | 0.50% | 313,792 |
| Apr 21, 2026 | 4.07 | 4.09 | 4.03 | 4.04 | 3.89 | -0.25% | 279,334 |
| Apr 20, 2026 | 4.09 | 4.11 | 4.04 | 4.05 | 3.90 | -0.98% | 409,836 |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.09 | 3.94 | 1.49% | 268,999 |
| Apr 16, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 3.88 | -0.49% | 223,170 |
| Apr 15, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 3.90 | - | 234,724 |
| Apr 14, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 3.90 | 0.50% | 292,466 |
| Apr 13, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 3.88 | 1.77% | 341,993 |
| Apr 10, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.82 | -0.75% | 218,324 |
| Apr 9, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.85 | -0.75% | 347,009 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 3.87 | 1.01% | 206,164 |
| Apr 7, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.84 | 1.02% | 338,485 |
| Apr 6, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.80 | 1.29% | 250,187 |
| Apr 2, 2026 | 3.90 | 3.92 | 3.87 | 3.89 | 3.75 | -1.02% | 357,158 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.79 | -1.26% | 538,667 |
| Mar 31, 2026 | 3.82 | 3.98 | 3.79 | 3.98 | 3.84 | 5.57% | 669,211 |
| Mar 30, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.63 | 0.27% | 329,002 |
| Mar 27, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.62 | -0.79% | 418,268 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.79 | 3.79 | 3.65 | -2.82% | 338,120 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.76 | 0.26% | 422,978 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.75 | -0.79% | 361,251 |
| Mar 23, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.78 | 0.76% | 377,792 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.93 | 3.94 | 3.75 | -1.50% | 164,444 |
| Mar 19, 2026 | 4.00 | 4.01 | 3.97 | 4.00 | 3.81 | -0.74% | 255,259 |
| Mar 18, 2026 | 4.03 | 4.05 | 4.02 | 4.03 | 3.84 | -0.25% | 149,354 |
| Mar 17, 2026 | 3.99 | 4.04 | 3.98 | 4.04 | 3.85 | 1.51% | 182,645 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.79 | 1.53% | 282,248 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.73 | -0.25% | 615,911 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.74 | -1.26% | 396,639 |
| Mar 11, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.79 | -0.25% | 321,329 |
| Mar 10, 2026 | 3.98 | 4.00 | 3.96 | 3.99 | 3.80 | 0.25% | 340,154 |
| Mar 9, 2026 | 4.03 | 4.05 | 3.91 | 3.98 | 3.79 | -0.50% | 921,180 |
| Mar 6, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 3.81 | -1.72% | 475,332 |
| Mar 5, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 3.87 | -1.21% | 206,694 |
| Mar 4, 2026 | 4.16 | 4.18 | 4.12 | 4.12 | 3.92 | -1.20% | 321,490 |
| Mar 3, 2026 | 4.17 | 4.18 | 4.12 | 4.17 | 3.97 | - | 380,376 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.16 | 4.17 | 3.97 | - | 253,096 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.17 | 4.17 | 3.97 | 0.24% | 405,704 |
| Feb 26, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 3.96 | -1.19% | 294,477 |
| Feb 25, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.01 | 0.24% | 216,507 |
| Feb 24, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.00 | 0.96% | 271,093 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.15 | 4.16 | 3.96 | -0.48% | 223,380 |
| Feb 20, 2026 | 4.27 | 4.27 | 4.15 | 4.18 | 3.98 | -2.36% | 653,242 |
| Feb 19, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.08 | 0.46% | 323,499 |
| Feb 18, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | 4.06 | 0.23% | 306,025 |
| Feb 17, 2026 | 4.26 | 4.30 | 4.25 | 4.30 | 4.05 | 1.18% | 457,654 |
| Feb 13, 2026 | 4.24 | 4.26 | 4.23 | 4.25 | 4.00 | 0.47% | 285,397 |
| Feb 12, 2026 | 4.23 | 4.24 | 4.22 | 4.23 | 3.98 | -0.24% | 242,553 |
| Feb 11, 2026 | 4.27 | 4.28 | 4.24 | 4.24 | 3.99 | -0.24% | 215,140 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.21 | 4.25 | 4.00 | 1.19% | 222,173 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.19 | 4.20 | 3.95 | 0.24% | 293,819 |
| Feb 6, 2026 | 4.21 | 4.21 | 4.17 | 4.19 | 3.94 | 0.48% | 280,694 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 3.92 | 0.24% | 229,262 |
| Feb 4, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 3.92 | -0.48% | 391,948 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 3.93 | -0.95% | 444,394 |