LSE · HHI · stock
Henderson High Income Ord (HHI) stock price history
Every LSE trading session of Henderson High Income Ord from Aug 17, 2000 to Nov 13, 2026: 6,206 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HHI adjusted close, 2000 to 2026
- £2.14
- All time high, 2026
- £2.15
- 52 week high, £1.73 low
- 6,206
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HHI key facts
- Henderson High Income Ord (HHI) closed at £2.12 on Nov 13, 2026 on LSE.
- HHI's all time high close is £2.14, set on Nov 12, 2026; its all time low close is £0.6948 on Apr 2, 2003.
- HHI's 52 week range is £1.73 to £2.15.
- HHI returned +13.7% over the year to Nov 13, 2026 and +25.5% over five years.
- Over ten years HHI returned +22%, +2.0% a year compounded.
- HHI's deepest drawdown was -57.4% from Jun 1, 2007 to Apr 7, 2009.
- DataCedar holds 6,206 daily sessions of HHI history from Aug 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HHI price chart, 2000 to 2026
HHI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +1.9% |
| 6 months | +8.7% |
| Year to date | +11.6% |
| 1 year | +13.7% |
| 3 years | +45.5% |
| 5 years | +25.5% |
| 10 years | +21.9% |
| Since Aug 17, 2000 | +84.3% |
| Compound annual growth, 26.2 years | +2.4% |
HHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.14 on Nov 12, 2026
- All time low close
- £0.6948 on Apr 2, 2003
- 52 week high
- £2.15 on Nov 12, 2026
- 52 week low
- £1.73 on Mar 23, 2026
- Deepest drawdown
- -57.4% from Jun 1, 2007 to Apr 7, 2009, recovered Jan 23, 2015
- Best single session
- +10.3% on Mar 20, 2020
- Worst single session
- -15.0% on Sep 17, 2008
- Volatility, 1 year annualised
- 15.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2005, +33%
- Worst calendar year
- 2008, -36%
HHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 17, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.89 | £2.15 | £1.73 | £2.12 | +13.1% | 51.9M | 217 |
| 2025 | £1.62 | £1.91 | £1.44 | £1.87 | +15.5% | 59.2M | 252 |
| 2024 | £1.56 | £1.74 | £1.49 | £1.62 | +3.9% | 59.5M | 252 |
| 2023 | £1.67 | £1.81 | £1.36 | £1.56 | -5.2% | 43.7M | 248 |
| 2022 | £1.82 | £1.89 | £1.37 | £1.65 | -6.8% | 32.9M | 245 |
| 2021 | £1.51 | £1.89 | £1.43 | £1.77 | +20.8% | 36.7M | 250 |
| 2020 | £1.92 | £1.94 | £0.9962 | £1.46 | -23.3% | 48.5M | 250 |
| 2019 | £1.59 | £1.93 | £1.56 | £1.91 | +20.3% | 30.3M | 217 |
| 2018 | £1.89 | £1.92 | £1.56 | £1.59 | -16.0% | 28.5M | 199 |
| 2017 | £1.85 | £2.00 | £1.78 | £1.89 | +3.5% | 19.7M | 247 |
| 2016 | £1.76 | £1.94 | £1.56 | £1.83 | +1.8% | 19.9M | 249 |
| 2015 | £1.75 | £1.94 | £1.65 | £1.79 | +1.5% | 19.9M | 246 |
| 2014 | £1.72 | £1.82 | £1.55 | £1.77 | +3.0% | 20.9M | 252 |
| 2013 | £1.38 | £1.77 | £1.38 | £1.71 | +25.0% | 21.8M | 248 |
| 2012 | £1.18 | £1.42 | £1.17 | £1.37 | +16.7% | 18.6M | 241 |
| 2011 | £1.28 | £1.37 | £1.10 | £1.18 | -4.9% | 13.6M | 220 |
| 2010 | £1.15 | £1.30 | £1.04 | £1.24 | +9.0% | 16.9M | 230 |
| 2009 | £0.9546 | £1.20 | £0.7544 | £1.13 | +20.9% | 13M | 227 |
| 2008 | £1.46 | £1.46 | £0.8532 | £0.9373 | -35.8% | 11.8M | 225 |
| 2007 | £1.76 | £1.82 | £1.40 | £1.46 | -16.6% | 19M | 231 |
| 2006 | £1.53 | £1.76 | £1.45 | £1.75 | +15.0% | 15.8M | 230 |
| 2005 | £1.15 | £1.53 | £1.15 | £1.52 | +32.8% | 9M | 207 |
| 2004 | £1.05 | £1.16 | £0.9670 | £1.15 | +9.8% | 5.1M | 181 |
| 2003 | £0.9607 | £1.20 | £0.6899 | £1.05 | +8.8% | 6.7M | 254 |
| 2002 | £1.29 | £1.48 | £0.9112 | £0.9607 | -25.6% | 13.6M | 261 |
| 2001 | £1.24 | £1.44 | £1.13 | £1.29 | +3.8% | 10.3M | 236 |
| 2000 | £1.12 | £1.28 | £1.05 | £1.24 | n/a | 7.9M | 91 |
HHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £2.12 | +2.9% |
| October 2026 | £2.06 | +2.0% |
| September 2026 | £2.02 | -2.4% |
| August 2026 | £2.07 | +1.0% |
| July 2026 | £2.05 | +3.5% |
| June 2026 | £1.98 | -0.7% |
| May 2026 | £1.99 | +2.0% |
| April 2026 | £1.95 | +5.1% |
| March 2026 | £1.86 | -10.1% |
| February 2026 | £2.07 | +5.3% |
| January 2026 | £1.96 | +4.8% |
| December 2025 | £1.87 | +0.3% |
About the HHI data
Daily bars. 6,206 sessions from Aug 17, 2000 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AHHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HHI share price history
