Western Asset High Income Opportunity Fund Inc. (HIO) Historical Stock Data
3.96 ↓0.02 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIO is down -0.09% a day on average. There have been 13 days where Western Asset High Income Opportunity Fund Inc. closed green and 17 days where HIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.99 | 3.96 | ↓$0.03 (-0.75%) | 3.96 | 3.99 | 699.68K |
| 2024-12-24 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.98 | 4.00 | 182.50K |
| 2024-12-23 | 3.96 | 4.01 | ↑$0.05 (1.26%) | 3.94 | 4.01 | 1.55M |
| 2024-12-20 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.91 | 3.96 | 538.58K |
| 2024-12-19 | 3.92 | 3.91 | ↓$0.01 (-0.26%) | 3.89 | 3.94 | 1.01M |
| 2024-12-18 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.87 | 3.95 | 523.72K |
| 2024-12-17 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.90 | 3.95 | 390.42K |
| 2024-12-16 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.95 | 3.98 | 464.48K |
| 2024-12-13 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.93 | 3.98 | 356.35K |
| 2024-12-12 | 3.99 | 3.96 | ↓$0.03 (-0.75%) | 3.96 | 3.99 | 281.80K |
| 2024-12-11 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.98 | 3.99 | 282.96K |
| 2024-12-10 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.98 | 3.99 | 200.56K |
| 2024-12-09 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.97 | 4.00 | 248.58K |
| 2024-12-06 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.97 | 3.99 | 329.21K |
| 2024-12-05 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.94 | 3.98 | 729.10K |
| 2024-12-04 | 3.98 | 3.97 | ↓$0.01 (-0.25%) | 3.97 | 3.99 | 319.53K |
| 2024-12-03 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.97 | 4.00 | 527.99K |
| 2024-12-02 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.97 | 3.99 | 489.43K |
| 2024-11-29 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.93 | 3.99 | 186.33K |
| 2024-11-27 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.92 | 3.95 | 428.21K |
| 2024-11-26 | 3.97 | 3.95 | ↓$0.02 (-0.50%) | 3.95 | 3.98 | 435.60K |
| 2024-11-25 | 3.97 | 3.98 | ↑$0.00 (0.13%) | 3.96 | 3.99 | 331.92K |
| 2024-11-22 | 3.96 | 3.95 | ↓$0.01 (-0.25%) | 3.95 | 4.00 | 1.13M |
| 2024-11-21 | 3.96 | 3.95 | ↓$0.01 (-0.25%) | 3.94 | 3.97 | 477.97K |
| 2024-11-20 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.95 | 3.98 | 265.89K |
| 2024-11-19 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.91 | 3.97 | 552.21K |
| 2024-11-18 | 3.86 | 3.91 | ↑$0.05 (1.30%) | 3.86 | 3.93 | 419.86K |
| 2024-11-15 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.85 | 3.91 | 566.28K |
| 2024-11-14 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.91 | 3.97 | 565.99K |
| 2024-11-13 | 3.97 | 3.97 | ↓$0.01 (-0.13%) | 3.95 | 3.99 | 684.35K |
Create an account or log in to view more rows.
$HIO flow comin
$HIO not worrying
$HIO pressure
$HIO can’t wait to get in this tomorrow lfg
$HIO id rather have a dip then rip than a gap and crap
$HIO yes
keep going down
let's go
stop stalling
$HIO i am trading for a better future!
$HIO day trade is ok to buy here but sell later
$HIO i'm out of slaps for the day
$HIO Be patient !!