Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.880
+0.030 (0.78%)
May 12, 2025, 4:00 PM - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.78% | 254,164 |
| May 9, 2025 | 3.84 | 3.86 | 3.84 | 3.85 | 3.85 | 0.79% | 231,723 |
| May 8, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | - | 311,288 |
| May 7, 2025 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | - | 380,232 |
| May 6, 2025 | 3.85 | 3.87 | 3.80 | 3.82 | 3.82 | -0.78% | 286,662 |
| May 5, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 177,237 |
| May 2, 2025 | 3.86 | 3.88 | 3.83 | 3.87 | 3.87 | 1.04% | 301,964 |
| May 1, 2025 | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | - | 399,480 |
| Apr 30, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 420,256 |
| Apr 29, 2025 | 3.81 | 3.83 | 3.80 | 3.82 | 3.82 | 0.26% | 325,664 |
| Apr 28, 2025 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 410,132 |
| Apr 25, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.78 | - | 343,790 |
| Apr 24, 2025 | 3.77 | 3.80 | 3.77 | 3.78 | 3.78 | - | 275,189 |
| Apr 23, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 1.07% | 501,750 |
| Apr 22, 2025 | 3.73 | 3.76 | 3.72 | 3.74 | 3.71 | 0.27% | 262,712 |
| Apr 21, 2025 | 3.73 | 3.73 | 3.71 | 3.73 | 3.70 | -0.80% | 280,466 |
| Apr 17, 2025 | 3.75 | 3.76 | 3.74 | 3.76 | 3.73 | 0.53% | 154,591 |
| Apr 16, 2025 | 3.74 | 3.75 | 3.72 | 3.74 | 3.71 | -0.27% | 311,517 |
| Apr 15, 2025 | 3.71 | 3.77 | 3.71 | 3.75 | 3.72 | 0.54% | 282,153 |
| Apr 14, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.70 | 1.08% | 242,699 |
| Apr 11, 2025 | 3.70 | 3.72 | 3.63 | 3.69 | 3.66 | -0.27% | 490,762 |
| Apr 10, 2025 | 3.81 | 3.83 | 3.65 | 3.70 | 3.67 | -3.14% | 641,671 |
| Apr 9, 2025 | 3.65 | 3.84 | 3.59 | 3.82 | 3.78 | 3.24% | 1,113,129 |
| Apr 8, 2025 | 3.62 | 3.71 | 3.61 | 3.70 | 3.67 | 4.23% | 1,294,790 |
| Apr 7, 2025 | 3.39 | 3.57 | 3.36 | 3.55 | 3.52 | -1.39% | 1,748,599 |
| Apr 4, 2025 | 3.82 | 3.82 | 3.54 | 3.60 | 3.57 | -6.25% | 2,410,341 |
| Apr 3, 2025 | 3.91 | 3.92 | 3.84 | 3.84 | 3.80 | -2.78% | 1,200,476 |
| Apr 2, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.91 | -1.25% | 994,340 |
| Apr 1, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 3.96 | 0.50% | 439,653 |
| Mar 31, 2025 | 4.01 | 4.03 | 3.98 | 3.98 | 3.94 | -0.75% | 684,725 |
| Mar 28, 2025 | 4.03 | 4.03 | 3.99 | 4.01 | 3.97 | -0.25% | 276,598 |
| Mar 27, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 3.98 | -0.25% | 432,402 |
| Mar 26, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 3.99 | - | 407,297 |
| Mar 25, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 3.99 | -0.74% | 391,199 |
| Mar 24, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.02 | -0.25% | 437,938 |
| Mar 21, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.00 | 0.49% | 638,449 |
| Mar 20, 2025 | 4.06 | 4.08 | 4.03 | 4.05 | 3.98 | -0.25% | 392,065 |
| Mar 19, 2025 | 4.08 | 4.11 | 4.05 | 4.06 | 3.99 | -0.49% | 585,394 |
| Mar 18, 2025 | 4.09 | 4.10 | 4.06 | 4.08 | 4.01 | - | 486,191 |
| Mar 17, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.01 | 0.25% | 335,269 |
| Mar 14, 2025 | 4.06 | 4.07 | 4.04 | 4.07 | 4.00 | 0.99% | 486,906 |
| Mar 13, 2025 | 4.09 | 4.09 | 4.01 | 4.03 | 3.96 | -1.47% | 550,512 |
| Mar 12, 2025 | 4.13 | 4.13 | 4.06 | 4.09 | 4.02 | -0.24% | 437,877 |
| Mar 11, 2025 | 4.13 | 4.13 | 4.08 | 4.10 | 4.03 | -0.24% | 798,695 |
| Mar 10, 2025 | 4.14 | 4.14 | 4.10 | 4.11 | 4.04 | -0.48% | 546,901 |
| Mar 7, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 4.06 | 0.49% | 740,932 |
| Mar 6, 2025 | 4.11 | 4.13 | 4.08 | 4.11 | 4.04 | - | 725,877 |
| Mar 5, 2025 | 4.06 | 4.13 | 4.05 | 4.11 | 4.04 | 1.73% | 1,851,748 |
| Mar 4, 2025 | 4.07 | 4.09 | 4.03 | 4.04 | 3.97 | -0.74% | 981,780 |
| Mar 3, 2025 | 4.11 | 4.11 | 4.05 | 4.07 | 4.00 | 0.74% | 728,987 |