Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.820
-0.120 (-3.05%)
At close: Sep 26, 2025, 4:00 PM EDT
3.820
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT

HIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.863.903.813.82--3.05%3,527,472
Sep 25, 20253.953.963.913.943.94-0.25%420,035
Sep 24, 20253.984.003.943.953.95-0.75%411,450
Sep 23, 20253.984.003.983.983.98-1.00%178,066
Sep 22, 20254.034.044.014.023.98-0.25%228,709
Sep 19, 20254.044.044.034.033.99-0.25%200,170
Sep 18, 20254.044.054.004.044.00-279,573
Sep 17, 20254.024.043.994.044.000.75%540,842
Sep 16, 20253.994.023.984.013.980.75%331,632
Sep 15, 20253.983.993.973.983.950.25%323,426
Sep 12, 20253.963.983.953.973.940.51%227,954
Sep 11, 20253.953.963.953.953.92-0.25%192,928
Sep 10, 20253.963.963.953.963.930.25%212,682
Sep 9, 20253.973.973.953.953.92-0.25%311,459
Sep 8, 20253.953.983.953.963.930.51%203,814
Sep 5, 20253.953.963.943.943.91-189,540
Sep 4, 20253.933.953.933.943.910.25%250,384
Sep 3, 20253.953.973.933.933.90-0.51%240,618
Sep 2, 20253.953.963.943.953.92-0.75%227,485
Aug 29, 20253.953.983.953.983.951.02%267,788
Aug 28, 20253.943.943.933.943.91-178,253
Aug 27, 20253.933.943.923.943.910.25%169,118
Aug 26, 20253.913.933.903.933.900.51%288,502
Aug 25, 20253.923.933.913.913.88-317,252
Aug 22, 20253.903.933.903.913.88-0.76%322,198
Aug 21, 20253.953.953.933.943.87-178,390
Aug 20, 20253.933.953.933.943.87-0.25%263,954
Aug 19, 20253.943.973.933.953.880.25%375,594
Aug 18, 20253.953.963.943.943.87-234,403
Aug 15, 20253.963.973.943.943.87-0.51%244,848
Aug 14, 20253.953.973.953.963.89-0.50%300,051
Aug 13, 20253.973.983.963.983.910.76%183,074
Aug 12, 20253.963.983.943.953.88-0.50%356,770
Aug 11, 20253.983.983.953.973.900.25%185,489
Aug 8, 20253.973.983.953.963.89-0.50%205,685
Aug 7, 20253.973.983.963.983.910.25%208,467
Aug 6, 20253.953.983.943.973.900.51%178,324
Aug 5, 20253.983.983.953.953.88-0.50%198,177
Aug 4, 20253.973.973.953.973.900.51%261,716
Aug 1, 20253.983.983.943.953.88-0.25%275,168
Jul 31, 20253.963.973.943.963.890.51%313,318
Jul 30, 20253.953.973.943.943.87-0.51%211,222
Jul 29, 20253.963.973.963.963.89-75,148
Jul 28, 20253.973.993.953.963.89-0.75%338,208
Jul 25, 20254.004.003.973.993.920.25%187,504
Jul 24, 20253.983.993.973.983.91-0.75%122,271
Jul 23, 20254.014.023.994.013.900.25%312,675
Jul 22, 20254.004.034.004.003.89-0.50%215,693
Jul 21, 20254.004.033.994.023.910.75%338,274
Jul 18, 20254.004.013.973.993.88-0.25%655,490