Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.685
+0.015 (0.41%)
Mar 10, 2026, 2:03 PM EDT - Market open
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.67 | 3.68 | 3.62 | 3.67 | 3.67 | - | 490,825 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 611,052 |
| Mar 5, 2026 | 3.75 | 3.76 | 3.70 | 3.71 | 3.71 | -1.07% | 457,405 |
| Mar 4, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.53% | 339,572 |
| Mar 3, 2026 | 3.76 | 3.77 | 3.72 | 3.77 | 3.77 | 0.27% | 464,740 |
| Mar 2, 2026 | 3.76 | 3.77 | 3.74 | 3.76 | 3.76 | 0.27% | 283,582 |
| Feb 27, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.32% | 375,547 |
| Feb 26, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.26% | 219,270 |
| Feb 25, 2026 | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | 0.80% | 224,575 |
| Feb 24, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 171,893 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.53% | 368,272 |
| Feb 20, 2026 | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -1.30% | 282,370 |
| Feb 19, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.80 | 0.26% | 402,208 |
| Feb 18, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 3.79 | 0.26% | 616,860 |
| Feb 17, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.78 | 0.26% | 285,702 |
| Feb 13, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.77 | 0.79% | 401,326 |
| Feb 12, 2026 | 3.79 | 3.81 | 3.78 | 3.78 | 3.75 | -0.79% | 357,920 |
| Feb 11, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.77 | 0.26% | 323,638 |
| Feb 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.76 | 0.53% | 549,659 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.75 | - | 341,539 |
| Feb 6, 2026 | 3.77 | 3.78 | 3.76 | 3.78 | 3.75 | 0.27% | 305,385 |
| Feb 5, 2026 | 3.77 | 3.79 | 3.77 | 3.77 | 3.74 | -0.26% | 315,384 |
| Feb 4, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.75 | 0.27% | 426,584 |
| Feb 3, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.74 | -0.53% | 508,419 |
| Feb 2, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.75 | 0.53% | 805,561 |
| Jan 30, 2026 | 3.76 | 3.77 | 3.74 | 3.77 | 3.74 | 0.27% | 425,088 |
| Jan 29, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.73 | 0.53% | 625,155 |
| Jan 28, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.71 | 0.27% | 323,427 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.72 | 3.73 | 3.70 | - | 243,017 |
| Jan 26, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.70 | 0.54% | 267,957 |
| Jan 23, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | 3.68 | -1.33% | 305,111 |
| Jan 22, 2026 | 3.77 | 3.77 | 3.75 | 3.76 | 3.69 | - | 315,887 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.73 | 3.76 | 3.69 | 0.80% | 463,281 |
| Jan 20, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.66 | 0.81% | 461,858 |
| Jan 16, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.63 | -1.07% | 564,614 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.67 | -0.53% | 535,118 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.69 | - | 424,203 |
| Jan 13, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.69 | 0.80% | 431,578 |
| Jan 12, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.66 | -0.27% | 580,633 |
| Jan 9, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.67 | - | 296,337 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.67 | - | 461,989 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.67 | - | 291,674 |
| Jan 6, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.67 | 0.27% | 418,218 |
| Jan 5, 2026 | 3.70 | 3.73 | 3.69 | 3.73 | 3.66 | 1.08% | 871,755 |
| Jan 2, 2026 | 3.71 | 3.72 | 3.69 | 3.69 | 3.62 | -0.54% | 492,530 |
| Dec 31, 2025 | 3.72 | 3.72 | 3.70 | 3.71 | 3.64 | 0.27% | 811,941 |
| Dec 30, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.63 | -0.27% | 1,535,176 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.71 | 3.71 | 3.64 | -0.80% | 780,560 |
| Dec 26, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.67 | 0.27% | 712,682 |
| Dec 24, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.66 | 1.08% | 438,019 |