Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
4.000
+0.020 (0.50%)
Apr 1, 2025, 4:00 PM EDT - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | 0.50% | 439,644 |
| Mar 31, 2025 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -0.75% | 684,725 |
| Mar 28, 2025 | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.25% | 276,598 |
| Mar 27, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 432,402 |
| Mar 26, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | - | 407,297 |
| Mar 25, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 391,199 |
| Mar 24, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | -0.25% | 437,938 |
| Mar 21, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.04 | 0.49% | 638,449 |
| Mar 20, 2025 | 4.06 | 4.08 | 4.03 | 4.05 | 4.02 | -0.25% | 392,065 |
| Mar 19, 2025 | 4.08 | 4.11 | 4.05 | 4.06 | 4.03 | -0.49% | 585,394 |
| Mar 18, 2025 | 4.09 | 4.10 | 4.06 | 4.08 | 4.05 | - | 486,191 |
| Mar 17, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.05 | 0.25% | 335,269 |
| Mar 14, 2025 | 4.06 | 4.07 | 4.04 | 4.07 | 4.04 | 0.99% | 486,906 |
| Mar 13, 2025 | 4.09 | 4.09 | 4.01 | 4.03 | 4.00 | -1.47% | 550,512 |
| Mar 12, 2025 | 4.13 | 4.13 | 4.06 | 4.09 | 4.06 | -0.24% | 437,877 |
| Mar 11, 2025 | 4.13 | 4.13 | 4.08 | 4.10 | 4.06 | -0.24% | 798,695 |
| Mar 10, 2025 | 4.14 | 4.14 | 4.10 | 4.11 | 4.07 | -0.48% | 546,901 |
| Mar 7, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 4.09 | 0.49% | 740,932 |
| Mar 6, 2025 | 4.11 | 4.13 | 4.08 | 4.11 | 4.07 | - | 725,877 |
| Mar 5, 2025 | 4.06 | 4.13 | 4.05 | 4.11 | 4.07 | 1.73% | 1,851,748 |
| Mar 4, 2025 | 4.07 | 4.09 | 4.03 | 4.04 | 4.01 | -0.74% | 981,780 |
| Mar 3, 2025 | 4.11 | 4.11 | 4.05 | 4.07 | 4.04 | 0.74% | 728,987 |
| Feb 28, 2025 | 4.04 | 4.07 | 4.03 | 4.04 | 4.01 | 0.50% | 782,809 |
| Feb 27, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3.99 | 0.50% | 600,012 |
| Feb 26, 2025 | 4.01 | 4.02 | 3.97 | 4.00 | 3.97 | 0.25% | 380,406 |
| Feb 25, 2025 | 4.00 | 4.01 | 3.98 | 3.99 | 3.96 | - | 225,471 |
| Feb 24, 2025 | 3.99 | 4.03 | 3.99 | 3.99 | 3.96 | -0.50% | 307,177 |
| Feb 21, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 3.98 | -0.50% | 203,715 |
| Feb 20, 2025 | 4.03 | 4.04 | 4.03 | 4.03 | 3.96 | -0.25% | 199,566 |
| Feb 19, 2025 | 4.05 | 4.05 | 4.03 | 4.04 | 3.97 | 0.25% | 436,789 |
| Feb 18, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 3.96 | 1.26% | 440,155 |
| Feb 14, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.91 | 0.25% | 378,841 |
| Feb 13, 2025 | 3.98 | 3.99 | 3.96 | 3.97 | 3.90 | - | 347,079 |
| Feb 12, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.90 | 0.25% | 417,398 |
| Feb 11, 2025 | 3.96 | 3.98 | 3.95 | 3.96 | 3.89 | -0.25% | 421,251 |
| Feb 10, 2025 | 3.97 | 3.99 | 3.97 | 3.97 | 3.90 | -0.25% | 410,142 |
| Feb 7, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.91 | -0.50% | 286,218 |
| Feb 6, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 3.93 | 0.25% | 187,183 |
| Feb 5, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.92 | -0.25% | 178,884 |
| Feb 4, 2025 | 3.99 | 4.00 | 3.98 | 4.00 | 3.93 | 0.50% | 231,146 |
| Feb 3, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.91 | - | 528,456 |
| Jan 31, 2025 | 3.94 | 3.99 | 3.93 | 3.98 | 3.91 | 0.76% | 673,007 |
| Jan 30, 2025 | 3.94 | 3.95 | 3.93 | 3.95 | 3.88 | 0.77% | 447,255 |
| Jan 29, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | 3.85 | -0.51% | 280,517 |
| Jan 28, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.87 | 0.51% | 525,407 |
| Jan 27, 2025 | 3.92 | 3.97 | 3.91 | 3.92 | 3.85 | - | 581,548 |
| Jan 24, 2025 | 3.90 | 3.93 | 3.90 | 3.92 | 3.85 | -0.51% | 488,651 |
| Jan 23, 2025 | 3.94 | 3.95 | 3.93 | 3.94 | 3.84 | - | 506,599 |
| Jan 22, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.84 | -0.25% | 564,837 |
| Jan 21, 2025 | 3.93 | 3.97 | 3.93 | 3.95 | 3.85 | 0.51% | 514,694 |