NYSE · HIX · stock
Western Asset High Income Fund II INC. (HIX) stock price history
Every NYSE trading session of Western Asset High Income Fund II INC. from May 22, 1998 to Nov 12, 2026: 7,090 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
HIX adjusted close, 1998 to 2026
- $4.22
- All time high, 2021
- $4.08
- 52 week high, $3.34 low
- 7,090
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
HIX key facts
- Western Asset High Income Fund II INC. (HIX) closed at $3.41 on Nov 12, 2026 on NYSE.
- HIX's all time high close is $4.22, set on Aug 18, 2021; its all time low close is $0.5300 on Aug 31, 1998.
- HIX's 52 week range is $3.34 to $4.08.
- HIX returned -12.3% over the year to Nov 12, 2026 and -15.7% over five years.
- Over ten years HIX returned +41%, +3.5% a year compounded.
- HIX's deepest drawdown was -61.0% from May 7, 2007 to Nov 20, 2008.
- DataCedar holds 7,090 daily sessions of HIX history from May 22, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HIX price chart, 1998 to 2026
HIX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -13.5% |
| 6 months | -11.3% |
| Year to date | -11.2% |
| 1 year | -12.3% |
| 3 years | +10.6% |
| 5 years | -15.7% |
| 10 years | +41.2% |
| Since May 22, 1998 | +403.5% |
| Compound annual growth, 28.5 years | +5.8% |
HIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.22 on Aug 18, 2021
- All time low close
- $0.5300 on Aug 31, 1998
- 52 week high
- $4.08 on Feb 19, 2026
- 52 week low
- $3.34 on Oct 23, 2026
- Deepest drawdown
- -61.0% from May 7, 2007 to Nov 20, 2008, recovered Sep 11, 2009
- Best single session
- +13.7% on Nov 25, 2008
- Worst single session
- -21.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 14.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1998
- 5.0×
- Best calendar year
- 2009, +113%
- Worst calendar year
- 2008, -41%
HIX 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. 1998 starts on May 22, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.89 | $4.08 | $3.34 | $3.41 | -11.9% | 77.7M | 218 |
| 2025 | $3.44 | $3.93 | $3.06 | $3.87 | +13.6% | 94.6M | 245 |
| 2024 | $3.52 | $3.63 | $3.08 | $3.41 | -3.1% | 109.5M | 249 |
| 2023 | $3.11 | $3.62 | $2.89 | $3.52 | +15.7% | 40.4M | 246 |
| 2022 | $4.00 | $4.01 | $2.52 | $3.04 | -24.6% | 59.9M | 246 |
| 2021 | $3.52 | $4.22 | $3.49 | $4.03 | +13.7% | 32.5M | 235 |
| 2020 | $3.17 | $3.66 | $1.69 | $3.54 | +11.7% | 97.7M | 241 |
| 2019 | $2.48 | $3.21 | $2.48 | $3.17 | +27.3% | 59.7M | 252 |
| 2018 | $2.76 | $2.81 | $2.34 | $2.49 | -9.9% | 68.1M | 251 |
| 2017 | $2.58 | $2.84 | $2.54 | $2.77 | +7.2% | 59.1M | 251 |
| 2016 | $2.04 | $2.60 | $1.86 | $2.58 | +25.6% | 73.9M | 252 |
| 2015 | $2.42 | $2.47 | $1.96 | $2.06 | -15.0% | 71.9M | 252 |
| 2014 | $2.39 | $2.63 | $2.19 | $2.42 | +1.0% | 60.3M | 250 |
| 2013 | $2.36 | $2.58 | $2.16 | $2.40 | +2.8% | 71.9M | 249 |
| 2012 | $2.11 | $2.53 | $2.10 | $2.33 | +10.6% | 60.2M | 250 |
| 2011 | $1.83 | $2.16 | $1.75 | $2.11 | +14.0% | 69.3M | 251 |
| 2010 | $1.61 | $1.95 | $1.22 | $1.85 | +14.5% | 76.4M | 251 |
| 2009 | $0.7394 | $1.66 | $0.6358 | $1.61 | +112.9% | 72.3M | 250 |
| 2008 | $1.31 | $1.36 | $0.4362 | $0.7574 | -41.0% | 60.2M | 247 |
| 2007 | $1.31 | $1.53 | $1.09 | $1.28 | -2.5% | 55.9M | 250 |
| 2006 | $1.11 | $1.32 | $1.09 | $1.32 | +19.2% | 51.2M | 251 |
| 2005 | $1.24 | $1.26 | $1.04 | $1.10 | -10.6% | 50.5M | 252 |
| 2004 | $1.20 | $1.26 | $0.9762 | $1.24 | +2.8% | 44.9M | 252 |
| 2003 | $0.8115 | $1.21 | $0.8010 | $1.20 | +48.2% | 38.7M | 250 |
| 2002 | $0.7707 | $0.9079 | $0.6261 | $0.8115 | +5.6% | 30.7M | 248 |
| 2001 | $0.7146 | $0.8273 | $0.6125 | $0.7685 | +8.7% | 31M | 242 |
| 2000 | $0.5832 | $0.7819 | $0.5659 | $0.7067 | +21.2% | 41.5M | 252 |
| 1999 | $0.6014 | $0.6805 | $0.5505 | $0.5832 | -2.0% | 47M | 252 |
| 1998 | $0.6772 | $0.6998 | $0.5183 | $0.5953 | n/a | 25.4M | 155 |
HIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $3.41 | -2.6% |
| October 2026 | $3.50 | -0.8% |
| September 2026 | $3.53 | -10.4% |
| August 2026 | $3.94 | +1.5% |
| July 2026 | $3.88 | -2.0% |
| June 2026 | $3.96 | -0.5% |
| May 2026 | $3.98 | +1.5% |
| April 2026 | $3.92 | +2.2% |
| March 2026 | $3.84 | -3.4% |
| February 2026 | $3.97 | -0.5% |
| January 2026 | $3.99 | +3.1% |
| December 2025 | $3.87 | -0.2% |
About the HIX data
Daily bars. 7,090 sessions from May 22, 1998 to Nov 12, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Oct 23, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 May 22, 1998, 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/nyse%3AHIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HIX share price history
