Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.820
+0.010 (0.26%)
Feb 17, 2026, 4:00 PM EST - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | 0.26% | 274,477 |
| Feb 13, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | 0.79% | 401,326 |
| Feb 12, 2026 | 3.79 | 3.81 | 3.78 | 3.78 | 3.78 | -0.79% | 357,543 |
| Feb 11, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.26% | 322,752 |
| Feb 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 549,653 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.78 | - | 341,538 |
| Feb 6, 2026 | 3.77 | 3.78 | 3.76 | 3.78 | 3.78 | 0.27% | 305,370 |
| Feb 5, 2026 | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | -0.26% | 312,983 |
| Feb 4, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.78 | 0.27% | 426,584 |
| Feb 3, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | -0.53% | 508,378 |
| Feb 2, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 0.53% | 805,558 |
| Jan 30, 2026 | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | 0.27% | 424,283 |
| Jan 29, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 625,155 |
| Jan 28, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | 0.27% | 323,427 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.72 | 3.73 | 3.73 | - | 243,017 |
| Jan 26, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | 0.54% | 267,941 |
| Jan 23, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | 3.71 | -1.33% | 305,111 |
| Jan 22, 2026 | 3.77 | 3.77 | 3.75 | 3.76 | 3.72 | - | 315,306 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.73 | 3.76 | 3.72 | 0.80% | 463,281 |
| Jan 20, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.69 | 0.81% | 461,858 |
| Jan 16, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.67 | -1.07% | 564,614 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.70 | -0.53% | 535,118 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.72 | - | 424,203 |
| Jan 13, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.72 | 0.80% | 431,578 |
| Jan 12, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.69 | -0.27% | 580,633 |
| Jan 9, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.70 | - | 296,337 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.70 | - | 461,989 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.70 | - | 291,674 |
| Jan 6, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.70 | 0.27% | 418,218 |
| Jan 5, 2026 | 3.70 | 3.73 | 3.69 | 3.73 | 3.69 | 1.08% | 871,755 |
| Jan 2, 2026 | 3.71 | 3.72 | 3.69 | 3.69 | 3.66 | -0.54% | 492,530 |
| Dec 31, 2025 | 3.72 | 3.72 | 3.70 | 3.71 | 3.67 | 0.27% | 811,941 |
| Dec 30, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.67 | -0.27% | 1,535,176 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.71 | 3.71 | 3.67 | -0.80% | 780,560 |
| Dec 26, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.70 | 0.27% | 712,682 |
| Dec 24, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.69 | 1.08% | 438,019 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.66 | -1.60% | 788,854 |
| Dec 22, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.68 | 0.81% | 422,168 |
| Dec 19, 2025 | 3.72 | 3.74 | 3.66 | 3.72 | 3.65 | -0.27% | 1,212,802 |
| Dec 18, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.66 | 0.27% | 528,816 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.65 | -0.53% | 486,610 |
| Dec 16, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.67 | -0.27% | 373,148 |
| Dec 15, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.68 | - | 267,658 |
| Dec 12, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.68 | -0.53% | 297,115 |
| Dec 11, 2025 | 3.75 | 3.78 | 3.75 | 3.77 | 3.70 | -0.26% | 387,254 |
| Dec 10, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.71 | 0.53% | 357,873 |
| Dec 9, 2025 | 3.77 | 3.79 | 3.76 | 3.76 | 3.69 | -0.27% | 468,862 |
| Dec 8, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.70 | -0.26% | 333,378 |
| Dec 5, 2025 | 3.78 | 3.81 | 3.78 | 3.78 | 3.71 | -0.26% | 310,867 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.79 | 3.79 | 3.72 | -0.52% | 305,959 |