Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.940
+0.020 (0.51%)
Jan 28, 2025, 4:00 PM EST - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.94 | 0.51% | 522,907 |
| Jan 27, 2025 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | - | 581,548 |
| Jan 24, 2025 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | -0.51% | 488,651 |
| Jan 23, 2025 | 3.94 | 3.95 | 3.93 | 3.94 | 3.91 | - | 506,599 |
| Jan 22, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.91 | -0.25% | 564,837 |
| Jan 21, 2025 | 3.93 | 3.97 | 3.93 | 3.95 | 3.92 | 0.51% | 514,694 |
| Jan 17, 2025 | 3.94 | 3.96 | 3.93 | 3.93 | 3.90 | -0.25% | 535,426 |
| Jan 16, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.91 | -0.25% | 401,653 |
| Jan 15, 2025 | 3.94 | 3.98 | 3.93 | 3.95 | 3.92 | 0.51% | 610,206 |
| Jan 14, 2025 | 3.92 | 3.95 | 3.91 | 3.93 | 3.90 | 0.26% | 414,385 |
| Jan 13, 2025 | 3.93 | 3.94 | 3.91 | 3.92 | 3.89 | -0.25% | 383,927 |
| Jan 10, 2025 | 3.96 | 3.97 | 3.91 | 3.93 | 3.90 | -0.76% | 1,828,238 |
| Jan 8, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.92 | - | 225,562 |
| Jan 7, 2025 | 3.97 | 3.99 | 3.96 | 3.96 | 3.92 | - | 354,477 |
| Jan 6, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.92 | - | 266,390 |
| Jan 3, 2025 | 3.96 | 3.97 | 3.96 | 3.96 | 3.92 | -0.25% | 283,559 |
| Jan 2, 2025 | 3.97 | 3.98 | 3.96 | 3.97 | 3.93 | 1.02% | 582,483 |
| Dec 31, 2024 | 3.93 | 3.97 | 3.92 | 3.93 | 3.90 | - | 526,659 |
| Dec 30, 2024 | 3.91 | 3.95 | 3.91 | 3.93 | 3.90 | -0.25% | 513,996 |
| Dec 27, 2024 | 3.97 | 3.97 | 3.93 | 3.94 | 3.91 | -0.51% | 435,859 |
| Dec 26, 2024 | 3.99 | 3.99 | 3.96 | 3.96 | 3.92 | -0.50% | 699,681 |
| Dec 24, 2024 | 4.00 | 4.00 | 3.98 | 3.98 | 3.94 | -0.75% | 182,504 |
| Dec 23, 2024 | 3.96 | 4.01 | 3.94 | 4.01 | 3.97 | 1.78% | 1,554,887 |
| Dec 20, 2024 | 3.93 | 3.96 | 3.91 | 3.94 | 3.87 | 0.77% | 539,204 |
| Dec 19, 2024 | 3.92 | 3.94 | 3.89 | 3.91 | 3.84 | 0.51% | 1,013,207 |
| Dec 18, 2024 | 3.94 | 3.95 | 3.87 | 3.89 | 3.82 | -0.51% | 523,844 |
| Dec 17, 2024 | 3.95 | 3.95 | 3.90 | 3.91 | 3.84 | -1.26% | 390,421 |
| Dec 16, 2024 | 3.98 | 3.98 | 3.95 | 3.96 | 3.89 | - | 464,482 |
| Dec 13, 2024 | 3.97 | 3.98 | 3.93 | 3.96 | 3.89 | - | 356,353 |
| Dec 12, 2024 | 3.99 | 3.99 | 3.96 | 3.96 | 3.89 | -0.75% | 281,804 |
| Dec 11, 2024 | 3.99 | 3.99 | 3.98 | 3.99 | 3.92 | - | 282,958 |
| Dec 10, 2024 | 3.98 | 3.99 | 3.98 | 3.99 | 3.92 | 0.50% | 200,562 |
| Dec 9, 2024 | 3.97 | 4.00 | 3.97 | 3.97 | 3.90 | -0.50% | 248,582 |
| Dec 6, 2024 | 3.97 | 3.99 | 3.97 | 3.99 | 3.92 | 0.76% | 329,205 |
| Dec 5, 2024 | 3.96 | 3.98 | 3.94 | 3.96 | 3.89 | -0.25% | 729,104 |
| Dec 4, 2024 | 3.98 | 3.99 | 3.97 | 3.97 | 3.90 | -0.75% | 320,534 |
| Dec 3, 2024 | 3.97 | 4.01 | 3.97 | 4.00 | 3.93 | 0.50% | 527,992 |
| Dec 2, 2024 | 3.99 | 3.99 | 3.97 | 3.98 | 3.91 | - | 489,430 |
| Nov 29, 2024 | 3.95 | 3.99 | 3.93 | 3.98 | 3.91 | 0.76% | 186,329 |
| Nov 27, 2024 | 3.95 | 3.95 | 3.92 | 3.95 | 3.88 | - | 428,214 |
| Nov 26, 2024 | 3.97 | 3.98 | 3.95 | 3.95 | 3.88 | -0.63% | 435,599 |
| Nov 25, 2024 | 3.97 | 3.99 | 3.96 | 3.98 | 3.91 | 0.63% | 331,919 |
| Nov 22, 2024 | 3.96 | 4.00 | 3.95 | 3.95 | 3.88 | - | 1,132,781 |
| Nov 21, 2024 | 3.96 | 3.97 | 3.94 | 3.95 | 3.88 | -0.25% | 477,965 |
| Nov 20, 2024 | 3.98 | 3.98 | 3.95 | 3.96 | 3.86 | -0.25% | 265,910 |
| Nov 19, 2024 | 3.91 | 3.97 | 3.90 | 3.97 | 3.87 | 1.53% | 552,207 |
| Nov 18, 2024 | 3.86 | 3.93 | 3.86 | 3.91 | 3.81 | 1.30% | 419,864 |
| Nov 15, 2024 | 3.90 | 3.93 | 3.85 | 3.86 | 3.76 | -1.28% | 566,282 |
| Nov 14, 2024 | 3.95 | 3.97 | 3.91 | 3.91 | 3.81 | -1.39% | 565,986 |
| Nov 13, 2024 | 3.97 | 3.99 | 3.95 | 3.97 | 3.86 | -0.25% | 684,347 |
| Nov 12, 2024 | 4.01 | 4.01 | 3.97 | 3.98 | 3.87 | -1.12% | 272,971 |
| Nov 11, 2024 | 4.01 | 4.03 | 3.98 | 4.02 | 3.91 | - | 314,583 |
| Nov 8, 2024 | 4.00 | 4.02 | 3.99 | 4.02 | 3.91 | 0.50% | 339,160 |
| Nov 7, 2024 | 4.00 | 4.00 | 3.99 | 4.00 | 3.89 | - | 257,050 |
| Nov 6, 2024 | 3.96 | 4.00 | 3.94 | 4.00 | 3.89 | 1.27% | 618,914 |
| Nov 5, 2024 | 3.96 | 3.96 | 3.94 | 3.95 | 3.85 | - | 284,000 |
| Nov 4, 2024 | 3.97 | 3.98 | 3.94 | 3.95 | 3.85 | -0.25% | 279,746 |
| Nov 1, 2024 | 3.97 | 3.97 | 3.96 | 3.96 | 3.86 | - | 304,616 |
| Oct 31, 2024 | 3.96 | 3.97 | 3.94 | 3.96 | 3.86 | 0.25% | 340,980 |
| Oct 30, 2024 | 3.96 | 3.96 | 3.92 | 3.95 | 3.85 | 0.25% | 272,513 |
| Oct 29, 2024 | 3.97 | 3.98 | 3.94 | 3.94 | 3.84 | -1.01% | 396,144 |
| Oct 28, 2024 | 3.98 | 4.00 | 3.97 | 3.98 | 3.88 | - | 279,504 |
| Oct 25, 2024 | 3.98 | 3.99 | 3.97 | 3.98 | 3.88 | - | 532,245 |
| Oct 24, 2024 | 3.96 | 3.98 | 3.95 | 3.98 | 3.88 | - | 502,731 |
| Oct 23, 2024 | 3.99 | 3.99 | 3.97 | 3.98 | 3.84 | -0.25% | 300,288 |
| Oct 22, 2024 | 3.99 | 4.00 | 3.97 | 3.99 | 3.85 | -0.50% | 537,043 |
| Oct 21, 2024 | 3.99 | 4.01 | 3.98 | 4.01 | 3.87 | 0.75% | 289,823 |
| Oct 18, 2024 | 4.01 | 4.02 | 3.98 | 3.98 | 3.84 | -1.00% | 546,170 |
| Oct 17, 2024 | 4.02 | 4.02 | 4.01 | 4.02 | 3.88 | -0.25% | 171,517 |
| Oct 16, 2024 | 4.02 | 4.03 | 4.01 | 4.03 | 3.89 | 0.50% | 415,266 |
| Oct 15, 2024 | 4.02 | 4.02 | 4.00 | 4.01 | 3.87 | - | 407,299 |
| Oct 14, 2024 | 4.01 | 4.02 | 4.00 | 4.01 | 3.87 | - | 247,284 |
| Oct 11, 2024 | 4.01 | 4.03 | 4.00 | 4.01 | 3.87 | -0.25% | 315,433 |
| Oct 10, 2024 | 4.03 | 4.03 | 4.02 | 4.02 | 3.88 | 0.25% | 294,600 |
| Oct 9, 2024 | 4.01 | 4.02 | 4.00 | 4.01 | 3.87 | - | 300,339 |
| Oct 8, 2024 | 4.00 | 4.01 | 4.00 | 4.01 | 3.87 | 0.25% | 233,714 |
| Oct 7, 2024 | 4.02 | 4.02 | 3.99 | 4.00 | 3.86 | -0.25% | 353,875 |
| Oct 4, 2024 | 4.03 | 4.04 | 4.00 | 4.01 | 3.87 | -0.50% | 472,856 |
| Oct 3, 2024 | 4.03 | 4.04 | 4.00 | 4.03 | 3.89 | -0.25% | 331,498 |
| Oct 2, 2024 | 4.04 | 4.05 | 4.03 | 4.04 | 3.90 | - | 384,458 |
| Oct 1, 2024 | 4.06 | 4.06 | 4.02 | 4.04 | 3.90 | -0.25% | 438,927 |
| Sep 30, 2024 | 4.02 | 4.05 | 4.01 | 4.05 | 3.91 | 1.25% | 562,282 |
| Sep 27, 2024 | 4.01 | 4.02 | 3.99 | 4.00 | 3.86 | - | 520,370 |
| Sep 26, 2024 | 4.02 | 4.02 | 3.99 | 4.00 | 3.86 | -0.25% | 357,123 |
| Sep 25, 2024 | 4.01 | 4.02 | 4.00 | 4.01 | 3.87 | 0.25% | 327,881 |
| Sep 24, 2024 | 3.99 | 4.00 | 3.98 | 4.00 | 3.86 | 0.25% | 558,840 |
| Sep 23, 2024 | 3.99 | 4.00 | 3.96 | 3.99 | 3.85 | -0.50% | 426,129 |
| Sep 20, 2024 | 4.05 | 4.05 | 4.00 | 4.01 | 3.84 | -0.50% | 385,310 |
| Sep 19, 2024 | 4.07 | 4.07 | 4.01 | 4.03 | 3.86 | - | 421,084 |
| Sep 18, 2024 | 4.02 | 4.06 | 4.01 | 4.03 | 3.86 | 0.25% | 602,492 |
| Sep 17, 2024 | 4.03 | 4.04 | 4.00 | 4.02 | 3.85 | -0.25% | 371,873 |
| Sep 16, 2024 | 4.03 | 4.04 | 4.02 | 4.03 | 3.86 | 0.25% | 343,559 |
| Sep 13, 2024 | 3.99 | 4.02 | 3.99 | 4.02 | 3.85 | 0.75% | 380,011 |
| Sep 12, 2024 | 4.00 | 4.01 | 3.97 | 3.99 | 3.82 | - | 408,189 |
| Sep 11, 2024 | 3.99 | 3.99 | 3.97 | 3.99 | 3.82 | 0.25% | 231,918 |
| Sep 10, 2024 | 3.98 | 3.99 | 3.96 | 3.98 | 3.81 | 0.25% | 300,699 |
| Sep 9, 2024 | 3.96 | 3.97 | 3.95 | 3.97 | 3.80 | 0.25% | 237,287 |
| Sep 6, 2024 | 3.97 | 3.98 | 3.95 | 3.96 | 3.79 | -0.25% | 234,328 |
| Sep 5, 2024 | 3.97 | 3.97 | 3.95 | 3.97 | 3.80 | 0.25% | 271,664 |
| Sep 4, 2024 | 3.96 | 3.98 | 3.95 | 3.96 | 3.79 | -0.50% | 332,317 |