Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.930
0.00 (0.00%)
Sep 4, 2025, 2:58 PM - Market open

HIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253.933.953.933.94-0.13%194,699
Sep 3, 20253.953.973.933.933.93-0.51%240,618
Sep 2, 20253.953.963.943.953.95-0.75%227,485
Aug 29, 20253.953.983.953.983.981.02%267,788
Aug 28, 20253.943.943.933.943.94-178,253
Aug 27, 20253.933.943.923.943.940.25%169,118
Aug 26, 20253.913.933.903.933.930.51%288,502
Aug 25, 20253.923.933.913.913.91-317,252
Aug 22, 20253.903.933.903.913.91-0.76%322,198
Aug 21, 20253.953.953.933.943.91-178,390
Aug 20, 20253.933.953.933.943.91-0.25%263,954
Aug 19, 20253.943.973.933.953.910.25%375,594
Aug 18, 20253.953.963.943.943.91-234,403
Aug 15, 20253.963.973.943.943.91-0.51%244,848
Aug 14, 20253.953.973.953.963.92-0.50%300,051
Aug 13, 20253.973.983.963.983.940.76%183,074
Aug 12, 20253.963.983.943.953.91-0.50%356,770
Aug 11, 20253.983.983.953.973.930.25%185,489
Aug 8, 20253.973.983.953.963.92-0.50%205,685
Aug 7, 20253.973.983.963.983.940.25%208,467
Aug 6, 20253.953.983.943.973.930.51%178,324
Aug 5, 20253.983.983.953.953.91-0.50%198,177
Aug 4, 20253.973.973.953.973.930.51%261,716
Aug 1, 20253.983.983.943.953.91-0.25%275,168
Jul 31, 20253.963.973.943.963.920.51%313,318
Jul 30, 20253.953.973.943.943.91-0.51%211,222
Jul 29, 20253.963.973.963.963.92-75,148
Jul 28, 20253.973.993.953.963.92-0.75%338,208
Jul 25, 20254.004.003.973.993.950.25%187,504
Jul 24, 20253.983.993.973.983.94-0.75%122,271
Jul 23, 20254.014.023.994.013.940.25%312,675
Jul 22, 20254.004.034.004.003.93-0.50%215,693
Jul 21, 20254.004.033.994.023.950.75%338,274
Jul 18, 20254.004.013.973.993.92-0.25%655,490
Jul 17, 20254.034.034.004.003.93-0.74%423,939
Jul 16, 20254.024.034.004.033.960.50%323,068
Jul 15, 20254.024.034.014.013.94-0.50%228,388
Jul 14, 20254.014.034.004.033.960.75%387,890
Jul 11, 20254.004.013.994.003.93-0.25%149,484
Jul 10, 20254.034.033.994.013.94-0.50%209,701
Jul 9, 20254.014.034.004.033.960.75%213,805
Jul 8, 20254.004.033.994.003.93-150,132
Jul 7, 20254.004.013.974.003.93-214,178
Jul 3, 20254.014.013.984.003.93-0.25%308,695
Jul 2, 20253.994.013.984.013.940.50%283,285
Jul 1, 20253.993.993.963.993.920.25%260,870
Jun 30, 20253.943.983.943.983.911.02%353,641
Jun 27, 20253.953.963.933.943.87-511,930
Jun 26, 20253.943.953.923.943.87-128,751
Jun 25, 20253.933.943.913.943.870.51%143,176