Western Asset High Income Fund II Inc.
HIXNYSEFinancial Services● Active
$3.94
+$0.01(+0.13%)
Market Cap$354424301
P/E Ratio—
52W High$4.4
52W Low$3.75
Western Asset High Income Fund II Inc.（HIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hix · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.75
Aug 18, 2021
-49.3% from here
5-Year Low5Y
$3.65
Apr 4, 2025
+7.7% from low
IPO Priceadj.
$15.00
May 22, 1998
-73.8% since IPO
1 Year Ago
$4.24
Jun 9, 2025
-7.3% in 1Y
5 Years Ago
$7.22
Jun 9, 2021
-45.6% in 5Y
10 Years Ago
$7.00
Jun 9, 2016
-43.9% in 10Y
Historical Price Data · HIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.92 | $3.93 | $3.90 | $3.93 | $3.93 | 451K | +0.26% |
| Jun 5, 2026 | $3.94 | $3.94 | $3.88 | $3.92 | $3.92 | 442K | -0.51% |
| Jun 4, 2026 | $3.95 | $3.95 | $3.92 | $3.93 | $3.93 | 421K | -0.51% |
| Jun 3, 2026 | $3.99 | $3.99 | $3.92 | $3.96 | $3.96 | 433K | -0.75% |
| Jun 2, 2026 | $3.99 | $4.00 | $3.96 | $3.99 | $3.99 | 352K | +0.00% |
| Jun 1, 2026 | $4.00 | $4.02 | $3.96 | $3.97 | $3.97 | 373K | -0.75% |
| May 29, 2026 | $4.00 | $4.04 | $3.98 | $4.03 | $4.03 | 434K | +0.75% |
| May 28, 2026 | $3.99 | $4.00 | $3.96 | $3.99 | $3.99 | 485K | +0.00% |
| May 27, 2026 | $3.95 | $4.00 | $3.92 | $3.97 | $3.97 | 507K | +0.51% |
| May 26, 2026 | $3.94 | $3.96 | $3.92 | $3.95 | $3.95 | 346K | +0.25% |
| May 22, 2026 | $3.97 | $3.97 | $3.93 | $3.94 | $3.94 | 275K | -0.76% |
| May 21, 2026 | $3.95 | $3.97 | $3.92 | $3.96 | $3.96 | 418K | +0.25% |
| May 20, 2026 | $3.94 | $3.99 | $3.93 | $3.99 | $3.99 | 321K | +1.27% |
| May 19, 2026 | $3.95 | $3.97 | $3.91 | $3.94 | $3.94 | 532K | -0.25% |
| May 18, 2026 | $3.95 | $3.96 | $3.91 | $3.95 | $3.95 | 304K | +0.00% |
| May 15, 2026 | $3.95 | $3.96 | $3.92 | $3.92 | $3.92 | 293K | -0.76% |
| May 14, 2026 | $3.99 | $3.99 | $3.95 | $3.95 | $3.95 | 416K | -1.00% |
| May 13, 2026 | $3.95 | $3.97 | $3.91 | $3.97 | $3.97 | 332K | +0.51% |
| May 12, 2026 | $3.93 | $3.94 | $3.89 | $3.94 | $3.94 | 330K | +0.25% |
| May 11, 2026 | $3.93 | $3.94 | $3.90 | $3.93 | $3.93 | 492K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HIX
Jan 1 → Dec 31 · 6 years2026-6.0%$4.18 → $3.93
-6.0%
2025-2.1%$4.25 → $4.16
-2.1%
2024-15.1%$4.96 → $4.21
-15.1%
2023+0.2%$4.95 → $4.96
+0.2%
2022-31.9%$7.11 → $4.84
-31.9%
2021-1.2%$7.25 → $7.16
-1.2%
Best Year2023 · +0.2%
Worst Year2022 · -31.9%
Positive Years1 / 6
Avg Annual Return-9.4%
6Y Total Return-45.8%
6Y CAGR~-9.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in HIX?
If you invested $1,000 in HIX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$561
Total Return-43.9%
CAGR~-5.6% / yr
Profit$-439
Based on Jun 9, 2016 · $7.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Western Asset High Income Fund II Inc.（HIX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HIX 历史股价FMP 日线复权 OHLCV