Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.780
+0.020 (0.53%)
Nov 26, 2025, 4:00 PM EST - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | 0.53% | 391,034 |
| Nov 25, 2025 | 3.74 | 3.76 | 3.73 | 3.76 | 3.76 | 1.08% | 334,409 |
| Nov 24, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.27% | 420,244 |
| Nov 21, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | 0.54% | 508,633 |
| Nov 20, 2025 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -1.59% | 615,419 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.73 | -0.53% | 602,975 |
| Nov 18, 2025 | 3.79 | 3.79 | 3.76 | 3.79 | 3.75 | 0.53% | 274,210 |
| Nov 17, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.73 | -0.40% | 328,378 |
| Nov 14, 2025 | 3.77 | 3.80 | 3.77 | 3.79 | 3.75 | 0.13% | 221,551 |
| Nov 13, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | 3.74 | -0.53% | 243,293 |
| Nov 12, 2025 | 3.81 | 3.81 | 3.79 | 3.80 | 3.76 | - | 263,346 |
| Nov 11, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.76 | 0.53% | 347,310 |
| Nov 10, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.74 | 0.27% | 287,701 |
| Nov 7, 2025 | 3.78 | 3.80 | 3.75 | 3.77 | 3.73 | -0.26% | 538,415 |
| Nov 6, 2025 | 3.79 | 3.81 | 3.77 | 3.78 | 3.74 | -0.53% | 591,041 |
| Nov 5, 2025 | 3.80 | 3.81 | 3.79 | 3.80 | 3.76 | -0.26% | 403,005 |
| Nov 4, 2025 | 3.81 | 3.81 | 3.79 | 3.81 | 3.77 | 0.26% | 393,784 |
| Nov 3, 2025 | 3.78 | 3.84 | 3.78 | 3.80 | 3.76 | -1.55% | 886,884 |
| Oct 31, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.82 | 0.52% | 234,251 |
| Oct 30, 2025 | 3.86 | 3.86 | 3.81 | 3.84 | 3.80 | -0.52% | 304,154 |
| Oct 29, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.82 | -0.26% | 277,392 |
| Oct 28, 2025 | 3.87 | 3.88 | 3.85 | 3.87 | 3.83 | - | 372,057 |
| Oct 27, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.83 | 0.52% | 314,051 |
| Oct 24, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.81 | -0.77% | 457,751 |
| Oct 23, 2025 | 3.88 | 3.89 | 3.85 | 3.88 | 3.81 | 0.26% | 456,278 |
| Oct 22, 2025 | 3.85 | 3.87 | 3.84 | 3.87 | 3.80 | 1.04% | 419,963 |
| Oct 21, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.76 | 0.79% | 622,279 |
| Oct 20, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.73 | 0.53% | 606,388 |
| Oct 17, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.71 | 0.27% | 448,709 |
| Oct 16, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.70 | -0.79% | 467,010 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.73 | -0.26% | 502,885 |
| Oct 14, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.74 | - | 443,537 |
| Oct 13, 2025 | 3.82 | 3.83 | 3.77 | 3.81 | 3.74 | 1.06% | 671,746 |
| Oct 10, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | 3.70 | -1.82% | 382,128 |
| Oct 9, 2025 | 3.86 | 3.87 | 3.83 | 3.84 | 3.77 | - | 539,260 |
| Oct 8, 2025 | 3.84 | 3.86 | 3.84 | 3.84 | 3.77 | 0.26% | 302,110 |
| Oct 7, 2025 | 3.82 | 3.86 | 3.82 | 3.83 | 3.76 | 0.26% | 440,070 |
| Oct 6, 2025 | 3.83 | 3.84 | 3.78 | 3.82 | 3.75 | -0.26% | 1,139,352 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.83 | 3.83 | 3.76 | -1.54% | 841,427 |
| Oct 2, 2025 | 3.88 | 3.89 | 3.87 | 3.89 | 3.82 | 0.26% | 694,370 |
| Oct 1, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.81 | 1.04% | 839,225 |
| Sep 30, 2025 | 3.81 | 3.84 | 3.81 | 3.84 | 3.77 | 0.79% | 768,552 |
| Sep 29, 2025 | 3.83 | 3.84 | 3.81 | 3.81 | 3.74 | -0.26% | 990,255 |
| Sep 26, 2025 | 3.86 | 3.90 | 3.81 | 3.82 | 3.75 | -3.05% | 3,539,165 |
| Sep 25, 2025 | 3.95 | 3.96 | 3.91 | 3.94 | 3.87 | -0.25% | 420,035 |
| Sep 24, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.88 | -0.75% | 411,450 |
| Sep 23, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.91 | -1.00% | 178,066 |
| Sep 22, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 3.91 | -0.25% | 228,709 |
| Sep 19, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 3.92 | -0.25% | 200,170 |
| Sep 18, 2025 | 4.04 | 4.05 | 4.00 | 4.04 | 3.93 | - | 279,573 |