Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.780
+0.010 (0.27%)
At close: Oct 17, 2025, 4:00 PM EDT
3.767
-0.013 (-0.34%)
After-hours: Oct 17, 2025, 7:00 PM EDT
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 448,709 |
| Oct 16, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.77 | -0.79% | 467,010 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.80 | -0.26% | 502,885 |
| Oct 14, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.81 | - | 443,537 |
| Oct 13, 2025 | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | 1.06% | 671,746 |
| Oct 10, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -1.82% | 382,128 |
| Oct 9, 2025 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | - | 539,260 |
| Oct 8, 2025 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | 0.26% | 302,110 |
| Oct 7, 2025 | 3.82 | 3.86 | 3.82 | 3.83 | 3.83 | 0.26% | 440,070 |
| Oct 6, 2025 | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | -0.26% | 1,139,352 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.83 | 3.83 | 3.83 | -1.54% | 841,427 |
| Oct 2, 2025 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 0.26% | 694,370 |
| Oct 1, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | 839,225 |
| Sep 30, 2025 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | 0.79% | 768,552 |
| Sep 29, 2025 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -0.26% | 990,255 |
| Sep 26, 2025 | 3.86 | 3.90 | 3.81 | 3.82 | 3.82 | -3.05% | 3,539,165 |
| Sep 25, 2025 | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | -0.25% | 420,035 |
| Sep 24, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -0.75% | 411,450 |
| Sep 23, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 178,066 |
| Sep 22, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 3.98 | -0.25% | 228,709 |
| Sep 19, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 3.99 | -0.25% | 200,170 |
| Sep 18, 2025 | 4.04 | 4.05 | 4.00 | 4.04 | 4.00 | - | 279,573 |
| Sep 17, 2025 | 4.02 | 4.04 | 3.99 | 4.04 | 4.00 | 0.75% | 540,842 |
| Sep 16, 2025 | 3.99 | 4.02 | 3.98 | 4.01 | 3.98 | 0.75% | 331,632 |
| Sep 15, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.95 | 0.25% | 323,426 |
| Sep 12, 2025 | 3.96 | 3.98 | 3.95 | 3.97 | 3.94 | 0.51% | 227,954 |
| Sep 11, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.92 | -0.25% | 192,928 |
| Sep 10, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.93 | 0.25% | 212,682 |
| Sep 9, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.92 | -0.25% | 311,459 |
| Sep 8, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.93 | 0.51% | 203,814 |
| Sep 5, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.91 | - | 189,540 |
| Sep 4, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | 3.91 | 0.25% | 250,384 |
| Sep 3, 2025 | 3.95 | 3.97 | 3.93 | 3.93 | 3.90 | -0.51% | 240,618 |
| Sep 2, 2025 | 3.95 | 3.96 | 3.94 | 3.95 | 3.92 | -0.75% | 227,485 |
| Aug 29, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.95 | 1.02% | 267,788 |
| Aug 28, 2025 | 3.94 | 3.94 | 3.93 | 3.94 | 3.91 | - | 178,253 |
| Aug 27, 2025 | 3.93 | 3.94 | 3.92 | 3.94 | 3.91 | 0.25% | 169,118 |
| Aug 26, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.90 | 0.51% | 288,502 |
| Aug 25, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.88 | - | 317,252 |
| Aug 22, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.88 | -0.76% | 322,198 |
| Aug 21, 2025 | 3.95 | 3.95 | 3.93 | 3.94 | 3.87 | - | 178,390 |
| Aug 20, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | 3.87 | -0.25% | 263,954 |
| Aug 19, 2025 | 3.94 | 3.97 | 3.93 | 3.95 | 3.88 | 0.25% | 375,594 |
| Aug 18, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.87 | - | 234,403 |
| Aug 15, 2025 | 3.96 | 3.97 | 3.94 | 3.94 | 3.87 | -0.51% | 244,848 |
| Aug 14, 2025 | 3.95 | 3.97 | 3.95 | 3.96 | 3.89 | -0.50% | 300,051 |
| Aug 13, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.91 | 0.76% | 183,074 |
| Aug 12, 2025 | 3.96 | 3.98 | 3.94 | 3.95 | 3.88 | -0.50% | 356,770 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.90 | 0.25% | 185,489 |
| Aug 8, 2025 | 3.97 | 3.98 | 3.95 | 3.96 | 3.89 | -0.50% | 205,685 |