Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.990
-0.010 (-0.25%)
Jul 18, 2025, 4:00 PM - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 655,490 |
| Jul 17, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.74% | 423,939 |
| Jul 16, 2025 | 4.02 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 323,068 |
| Jul 15, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.50% | 228,388 |
| Jul 14, 2025 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | 0.75% | 387,890 |
| Jul 11, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | 149,484 |
| Jul 10, 2025 | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.50% | 209,701 |
| Jul 9, 2025 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | 0.75% | 213,805 |
| Jul 8, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 150,132 |
| Jul 7, 2025 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | - | 214,178 |
| Jul 3, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | -0.25% | 308,695 |
| Jul 2, 2025 | 3.99 | 4.01 | 3.98 | 4.01 | 4.01 | 0.50% | 283,285 |
| Jul 1, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | 0.25% | 260,870 |
| Jun 30, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 353,641 |
| Jun 27, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | - | 511,930 |
| Jun 26, 2025 | 3.94 | 3.95 | 3.92 | 3.94 | 3.94 | - | 128,751 |
| Jun 25, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.94 | 0.51% | 143,176 |
| Jun 24, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 168,481 |
| Jun 23, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | -0.76% | 257,336 |
| Jun 20, 2025 | 3.93 | 3.94 | 3.92 | 3.93 | 3.90 | 0.38% | 191,371 |
| Jun 18, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.88 | -0.38% | 331,392 |
| Jun 17, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.90 | 0.77% | 728,712 |
| Jun 16, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.87 | - | 259,561 |
| Jun 13, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.87 | 0.26% | 251,309 |
| Jun 12, 2025 | 3.89 | 3.91 | 3.88 | 3.89 | 3.86 | - | 254,301 |
| Jun 11, 2025 | 3.89 | 3.89 | 3.88 | 3.89 | 3.86 | 0.26% | 166,391 |
| Jun 10, 2025 | 3.89 | 3.89 | 3.87 | 3.88 | 3.85 | - | 298,080 |
| Jun 9, 2025 | 3.88 | 3.89 | 3.87 | 3.88 | 3.85 | 0.26% | 148,764 |
| Jun 6, 2025 | 3.89 | 3.89 | 3.86 | 3.87 | 3.84 | -0.26% | 320,181 |
| Jun 5, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.85 | -0.26% | 484,431 |
| Jun 4, 2025 | 3.90 | 3.92 | 3.88 | 3.89 | 3.86 | 0.26% | 199,085 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.85 | -0.51% | 451,076 |
| Jun 2, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.87 | 0.52% | 407,058 |
| May 30, 2025 | 3.87 | 3.88 | 3.85 | 3.88 | 3.85 | 0.52% | 272,240 |
| May 29, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.83 | - | 284,177 |
| May 28, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.83 | 0.52% | 177,214 |
| May 27, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | 3.81 | 0.52% | 261,906 |
| May 23, 2025 | 3.82 | 3.84 | 3.81 | 3.82 | 3.79 | -0.52% | 179,870 |
| May 22, 2025 | 3.82 | 3.84 | 3.79 | 3.84 | 3.81 | - | 303,883 |
| May 21, 2025 | 3.87 | 3.90 | 3.84 | 3.84 | 3.77 | -1.03% | 372,391 |
| May 20, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.81 | -0.26% | 250,438 |
| May 19, 2025 | 3.91 | 3.92 | 3.85 | 3.89 | 3.82 | -0.51% | 744,017 |
| May 16, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.84 | 0.51% | 239,712 |
| May 15, 2025 | 3.88 | 3.91 | 3.88 | 3.89 | 3.82 | - | 236,745 |
| May 14, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.82 | -0.26% | 243,612 |
| May 13, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.83 | 0.52% | 298,997 |
| May 12, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.81 | 0.78% | 254,164 |
| May 9, 2025 | 3.84 | 3.86 | 3.84 | 3.85 | 3.78 | 0.79% | 231,723 |
| May 8, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.75 | - | 311,288 |
| May 7, 2025 | 3.81 | 3.84 | 3.80 | 3.82 | 3.75 | - | 380,232 |