Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.750
+0.020 (0.54%)
Apr 22, 2025, 4:00 PM EDT - Market closed

HIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20253.733.763.723.743.740.27%262,712
Apr 21, 20253.733.733.713.733.73-0.80%280,466
Apr 17, 20253.753.763.743.763.760.53%154,591
Apr 16, 20253.743.753.723.743.74-0.27%311,517
Apr 15, 20253.713.773.713.753.750.54%282,153
Apr 14, 20253.743.773.713.733.731.08%242,699
Apr 11, 20253.703.723.633.693.69-0.27%490,762
Apr 10, 20253.813.833.653.703.70-3.14%641,671
Apr 9, 20253.653.843.593.823.823.24%1,113,129
Apr 8, 20253.623.713.613.703.704.23%1,294,790
Apr 7, 20253.393.573.363.553.55-1.39%1,748,599
Apr 4, 20253.823.823.543.603.60-6.25%2,410,341
Apr 3, 20253.913.923.843.843.84-2.78%1,200,476
Apr 2, 20253.984.003.943.953.95-1.25%994,340
Apr 1, 20254.014.013.974.004.000.50%439,653
Mar 31, 20254.014.033.983.983.98-0.75%684,725
Mar 28, 20254.034.033.994.014.01-0.25%276,598
Mar 27, 20254.034.044.004.024.02-0.25%432,402
Mar 26, 20254.034.034.024.034.03-407,297
Mar 25, 20254.064.074.024.034.03-0.74%391,199
Mar 24, 20254.064.064.044.064.06-0.25%437,938
Mar 21, 20254.054.084.044.074.040.49%638,449
Mar 20, 20254.064.084.034.054.02-0.25%392,065
Mar 19, 20254.084.114.054.064.03-0.49%585,394
Mar 18, 20254.094.104.064.084.05-486,191
Mar 17, 20254.054.084.054.084.050.25%335,269
Mar 14, 20254.064.074.044.074.040.99%486,906
Mar 13, 20254.094.094.014.034.00-1.47%550,512
Mar 12, 20254.134.134.064.094.06-0.24%437,877
Mar 11, 20254.134.134.084.104.06-0.24%798,695
Mar 10, 20254.144.144.104.114.07-0.48%546,901
Mar 7, 20254.144.154.104.134.090.49%740,932
Mar 6, 20254.114.134.084.114.07-725,877
Mar 5, 20254.064.134.054.114.071.73%1,851,748
Mar 4, 20254.074.094.034.044.01-0.74%981,780
Mar 3, 20254.114.114.054.074.040.74%728,987
Feb 28, 20254.044.074.034.044.010.50%782,809
Feb 27, 20254.044.044.004.023.990.50%600,012
Feb 26, 20254.014.023.974.003.970.25%380,406
Feb 25, 20254.004.013.983.993.96-225,471
Feb 24, 20253.994.033.993.993.96-0.50%307,177
Feb 21, 20254.014.033.994.013.98-0.50%203,715
Feb 20, 20254.034.044.034.033.96-0.25%199,566
Feb 19, 20254.054.054.034.043.970.25%436,789
Feb 18, 20254.004.033.994.033.961.26%440,155
Feb 14, 20253.983.993.973.983.910.25%378,841
Feb 13, 20253.983.993.963.973.90-347,079
Feb 12, 20253.953.973.953.973.900.25%417,398
Feb 11, 20253.963.983.953.963.89-0.25%421,251
Feb 10, 20253.973.993.973.973.90-0.25%410,142