Henderson International Income Trust Plc (HINT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 2.98507462687 | 167.5 | 172.5 | 165 | 304361 | 167.46001933 | DE |
| 4 | 6.5 | 3.9156626506 | 166 | 172.5 | 165 | 249770 | 166.6781744 | DE |
| 12 | 8 | 4.8632218845 | 164.5 | 172.5 | 163.5 | 253645 | 166.48386067 | DE |
| 26 | 11 | 6.81114551084 | 161.5 | 172.5 | 154.5 | 278378 | 162.51579882 | DE |
| 52 | 5.5 | 3.29341317365 | 167 | 172.5 | 148.5 | 237132 | 161.68768676 | DE |
| 156 | 6 | 3.6036036036 | 166.5 | 184 | 148.5 | 212348 | 167.68374858 | DE |
| 260 | 3 | 1.76991150442 | 169.5 | 184 | 100 | 226762 | 161.57723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 172.5 | 4.25 | 2.53 | 170.5 | 172.5 | 169 | 81852 |
| 1720801800 | 168.25 | 0.5 | 0.30 | 168 | 168.25 | 168 | 102360 |
| 1720715400 | 167.75 | 1.25 | 0.75 | 167.5 | 167.75 | 167 | 786285 |
| 1720629000 | 166.5 | 1 | 0.60 | 166 | 166.5 | 166 | 359170 |
| 1720542600 | 165.5 | -0.5 | -0.30 | 167.5 | 167.5 | 165 | 192137 |
| 1720456200 | 166 | 0 | 0.00 | 166.5 | 166.5 | 166 | 164764 |
| 1720197000 | 166 | -1.5 | -0.90 | 165 | 168 | 165 | 350013 |
| 1720110600 | 167.5 | 1.25 | 0.75 | 167.5 | 167.5 | 165.5 | 368584 |
| 1720024200 | 166.25 | 0.75 | 0.45 | 166.5 | 167 | 166 | 276976 |
| 1719937800 | 165.5 | -2 | -1.19 | 169 | 169 | 165.5 | 179431 |
| 1719851400 | 167.5 | 2 | 1.21 | 166.5 | 167.5 | 166 | 256314 |
| 1719592200 | 165.5 | 0 | 0.00 | 166 | 166 | 165.5 | 215529 |
| 1719505800 | 165.5 | -0.25 | -0.15 | 166 | 166 | 165.5 | 102184 |
| 1719419400 | 165.75 | -0.25 | -0.15 | 165 | 165.75 | 165 | 270491 |
| 1719333000 | 166 | -1 | -0.60 | 166.5 | 166.5 | 166 | 125862 |
| 1719246600 | 167 | 0 | 0.00 | 167 | 168.5 | 167 | 339833 |
| 1718987400 | 167 | 1.25 | 0.75 | 166.5 | 167 | 166.5 | 117262 |
| 1718901000 | 165.75 | -0.75 | -0.45 | 166 | 166 | 165.5 | 446371 |
| 1718814600 | 166.5 | 0 | 0.00 | 165.5 | 166.5 | 165 | 143669 |
| 1718728200 | 166.5 | 0.5 | 0.30 | 166 | 166.5 | 166 | 116315 |
| 1718641800 | 166 | 1 | 0.61 | 167.5 | 167.5 | 165.5 | 146405 |
| 1718382600 | 165 | -0.5 | -0.30 | 169.5 | 169.5 | 165 | 125441 |
| 1718296200 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165 | 338784 |
| 1718209800 | 165.5 | -0.25 | -0.15 | 166.5 | 166.5 | 165.5 | 271473 |
| 1718123400 | 165.75 | 0.25 | 0.15 | 165 | 165.75 | 165 | 169344 |
| 1718037000 | 165.5 | -0.5 | -0.30 | 168 | 169 | 165.5 | 207000 |
| 1717777800 | 166 | 0 | 0.00 | 166 | 166.5 | 166 | 310615 |
| 1717691400 | 166 | -0.5 | -0.30 | 166 | 167 | 166 | 142221 |
| 1717605000 | 166.5 | 0.75 | 0.45 | 169 | 169.5 | 166 | 452669 |
| 1717518600 | 165.75 | 0.25 | 0.15 | 168.5 | 168.5 | 165.75 | 254908 |
| 1717432200 | 165.5 | 1.5 | 0.91 | 164.5 | 167 | 164.5 | 511835 |
| 1717173000 | 164 | 0.5 | 0.31 | 168 | 168 | 163.5 | 259985 |
| 1717086600 | 163.5 | -4.5 | -2.68 | 165 | 165 | 163.5 | 236446 |
| 1717000200 | 168 | 1 | 0.60 | 168 | 168 | 164.5 | 196227 |
| 1716913800 | 167 | 0.5 | 0.30 | 168.5 | 168.5 | 166.5 | 307624 |
| 1716568200 | 166.5 | -0.5 | -0.30 | 166 | 168 | 166 | 205296 |
| 1716481800 | 167 | 0.5 | 0.30 | 167.5 | 168 | 167 | 109446 |
| 1716395400 | 166.5 | -3 | -1.77 | 167.5 | 167.5 | 166.5 | 407380 |
| 1716309000 | 169.5 | 0.25 | 0.15 | 168 | 169.5 | 167 | 171821 |
| 1716222600 | 169.25 | 1.75 | 1.04 | 168.5 | 169.25 | 168.5 | 296356 |
| 1715963400 | 167.5 | -1.5 | -0.89 | 168.5 | 168.5 | 167.5 | 259485 |
| 1715877000 | 169 | -1.5 | -0.88 | 170.5 | 170.5 | 169 | 153508 |
| 1715790600 | 170.5 | 2 | 1.19 | 169 | 170.5 | 169 | 224709 |
| 1715704200 | 168.5 | -2 | -1.17 | 168 | 169 | 167.5 | 203620 |
| 1715617800 | 170.5 | 1.5 | 0.89 | 168.5 | 170.5 | 168.5 | 138195 |
| 1715358600 | 169 | 1 | 0.60 | 168.5 | 169.5 | 168 | 419514 |
| 1715272200 | 168 | 0 | 0.00 | 165.5 | 168 | 165.5 | 247642 |
| 1715185800 | 168 | 2 | 1.20 | 169 | 169 | 168 | 230505 |
| 1715099400 | 166 | 1.5 | 0.91 | 168.5 | 168.5 | 166 | 568422 |
| 1714753800 | 164.5 | -0.5 | -0.30 | 165.5 | 166.5 | 164.5 | 201662 |
| 1714667400 | 165 | 0.5 | 0.30 | 166 | 166 | 165 | 278857 |
| 1714581000 | 164.5 | -0.5 | -0.30 | 167 | 167 | 164.5 | 147919 |
| 1714494600 | 165 | 0 | 0.00 | 165.5 | 168 | 165 | 116952 |
| 1714408200 | 165 | -1.5 | -0.90 | 168 | 169 | 165 | 710150 |
| 1714149000 | 166.5 | 3 | 1.83 | 165 | 166.5 | 165 | 156704 |
| 1714062600 | 163.5 | -1.5 | -0.91 | 165 | 168.5 | 163.5 | 191248 |
| 1713976200 | 165 | 0 | 0.00 | 166 | 168 | 165 | 184970 |
| 1713889800 | 165 | 2 | 1.23 | 164.5 | 165.5 | 164 | 160697 |
| 1713803400 | 163 | -1 | -0.61 | 166 | 166 | 163 | 179902 |
| 1713544200 | 164 | 1 | 0.61 | 162 | 164 | 162 | 84990 |
| 1713457800 | 163 | 0.75 | 0.46 | 165.5 | 165.5 | 162.5 | 133294 |
| 1713371400 | 162.25 | -1.25 | -0.76 | 163.5 | 163.5 | 162 | 237200 |
| 1713285000 | 163.5 | -1 | -0.61 | 162.5 | 163.5 | 162.5 | 143462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
