Western Asset High Income Opportunity Fund Inc. (HIO) Historical Stock Data
3.92 ↑0.02 (0.38%)
As of March 28, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, HIO is down -0.31% a day on average. There have been 8 days where Western Asset High Income Opportunity Fund Inc. closed green and 22 days where HIO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 3.95 | 3.90 | ↓$0.05 (-1.27%) | 3.90 | 3.95 | 618.96K |
2024-03-27 | 3.97 | 3.94 | ↓$0.03 (-0.76%) | 3.93 | 3.98 | 372.34K |
2024-03-26 | 3.97 | 3.95 | ↓$0.02 (-0.50%) | 3.94 | 3.97 | 229.91K |
2024-03-25 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.94 | 3.97 | 247.80K |
2024-03-22 | 3.98 | 3.95 | ↓$0.03 (-0.75%) | 3.94 | 3.99 | 213.71K |
2024-03-21 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.95 | 3.99 | 481.85K |
2024-03-20 | 3.98 | 3.94 | ↓$0.04 (-1.01%) | 3.92 | 3.98 | 294.13K |
2024-03-19 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.96 | 4.01 | 279.38K |
2024-03-18 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.97 | 4.01 | 283.43K |
2024-03-15 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.99 | 4.01 | 237.34K |
2024-03-14 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 3.99 | 4.03 | 277.16K |
2024-03-13 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.98 | 4.03 | 627.61K |
2024-03-12 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.94 | 3.98 | 417.29K |
2024-03-11 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.93 | 3.95 | 416.86K |
2024-03-08 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.91 | 3.94 | 242.43K |
2024-03-07 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.90 | 3.93 | 473.78K |
2024-03-06 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.88 | 3.90 | 264.13K |
2024-03-05 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.87 | 3.91 | 761.62K |
2024-03-04 | 3.92 | 3.89 | ↓$0.03 (-0.77%) | 3.89 | 3.93 | 509.56K |
2024-03-01 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.91 | 3.93 | 245.33K |
2024-02-29 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.90 | 3.95 | 358.44K |
2024-02-28 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.90 | 3.93 | 272.70K |
2024-02-27 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.91 | 3.94 | 245.76K |
2024-02-26 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.90 | 3.93 | 214.42K |
2024-02-23 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.91 | 3.94 | 145K |
2024-02-22 | 3.94 | 3.92 | ↓$0.02 (-0.51%) | 3.91 | 3.95 | 506.43K |
2024-02-21 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.92 | 3.95 | 232.17K |
2024-02-20 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.95 | 3.98 | 172.84K |
2024-02-16 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.95 | 3.97 | 217.14K |
2024-02-15 | 3.99 | 3.97 | ↓$0.02 (-0.50%) | 3.95 | 3.99 | 375.42K |
Create an account or log in to view more rows.
$HIO day trade is ok to buy here but sell later
$HIO i'm out of slaps for the day
$HIO Be patient !!
$HIO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HIO Who’s still buying calls?
$HIO another bear trap
$HIO when's the offering?
$HIO what calls are you guys jacked to the tits on?
$HIO Guys when can we expect that 30% drop?
$HIO We will not sell!