Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.730
+0.010 (0.27%)
At close: Dec 18, 2025, 4:00 PM EST
3.730
0.00 (0.00%)
After-hours: Dec 18, 2025, 7:00 PM EST
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | - | 0.27% | 253,751 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.53% | 486,605 |
| Dec 16, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.27% | 373,148 |
| Dec 15, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.75 | - | 267,658 |
| Dec 12, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.53% | 297,115 |
| Dec 11, 2025 | 3.75 | 3.78 | 3.75 | 3.77 | 3.77 | -0.26% | 387,254 |
| Dec 10, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.78 | 0.53% | 357,873 |
| Dec 9, 2025 | 3.77 | 3.79 | 3.76 | 3.76 | 3.76 | -0.27% | 468,862 |
| Dec 8, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.77 | -0.26% | 333,378 |
| Dec 5, 2025 | 3.78 | 3.81 | 3.78 | 3.78 | 3.78 | -0.26% | 310,867 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.79 | 3.79 | 3.79 | -0.52% | 305,959 |
| Dec 3, 2025 | 3.80 | 3.81 | 3.79 | 3.81 | 3.81 | 0.26% | 383,933 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.26% | 519,780 |
| Dec 1, 2025 | 3.79 | 3.80 | 3.78 | 3.79 | 3.79 | - | 323,518 |
| Nov 28, 2025 | 3.76 | 3.80 | 3.76 | 3.79 | 3.79 | 0.26% | 193,194 |
| Nov 26, 2025 | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | 0.53% | 391,034 |
| Nov 25, 2025 | 3.74 | 3.76 | 3.73 | 3.76 | 3.76 | 1.08% | 334,409 |
| Nov 24, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.27% | 420,244 |
| Nov 21, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | 0.54% | 508,633 |
| Nov 20, 2025 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -1.59% | 615,419 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.73 | -0.53% | 602,975 |
| Nov 18, 2025 | 3.79 | 3.79 | 3.76 | 3.79 | 3.75 | 0.53% | 274,210 |
| Nov 17, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.73 | -0.40% | 328,378 |
| Nov 14, 2025 | 3.77 | 3.80 | 3.77 | 3.79 | 3.75 | 0.13% | 221,551 |
| Nov 13, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | 3.74 | -0.53% | 243,293 |
| Nov 12, 2025 | 3.81 | 3.81 | 3.79 | 3.80 | 3.76 | - | 263,346 |
| Nov 11, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.76 | 0.53% | 347,310 |
| Nov 10, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.74 | 0.27% | 287,701 |
| Nov 7, 2025 | 3.78 | 3.80 | 3.75 | 3.77 | 3.73 | -0.26% | 538,415 |
| Nov 6, 2025 | 3.79 | 3.81 | 3.77 | 3.78 | 3.74 | -0.53% | 591,041 |
| Nov 5, 2025 | 3.80 | 3.81 | 3.79 | 3.80 | 3.76 | -0.26% | 403,005 |
| Nov 4, 2025 | 3.81 | 3.81 | 3.79 | 3.81 | 3.77 | 0.26% | 393,784 |
| Nov 3, 2025 | 3.78 | 3.84 | 3.78 | 3.80 | 3.76 | -1.55% | 886,884 |
| Oct 31, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.82 | 0.52% | 234,251 |
| Oct 30, 2025 | 3.86 | 3.86 | 3.81 | 3.84 | 3.80 | -0.52% | 304,154 |
| Oct 29, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.82 | -0.26% | 277,392 |
| Oct 28, 2025 | 3.87 | 3.88 | 3.85 | 3.87 | 3.83 | - | 372,057 |
| Oct 27, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.83 | 0.52% | 314,051 |
| Oct 24, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.81 | -0.77% | 457,751 |
| Oct 23, 2025 | 3.88 | 3.89 | 3.85 | 3.88 | 3.81 | 0.26% | 456,278 |
| Oct 22, 2025 | 3.85 | 3.87 | 3.84 | 3.87 | 3.80 | 1.04% | 419,963 |
| Oct 21, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.76 | 0.79% | 622,279 |
| Oct 20, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.73 | 0.53% | 606,388 |
| Oct 17, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.71 | 0.27% | 448,709 |
| Oct 16, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.70 | -0.79% | 467,010 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.73 | -0.26% | 502,885 |
| Oct 14, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.74 | - | 443,537 |
| Oct 13, 2025 | 3.82 | 3.83 | 3.77 | 3.81 | 3.74 | 1.06% | 671,746 |
| Oct 10, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | 3.70 | -1.82% | 382,128 |
| Oct 9, 2025 | 3.86 | 3.87 | 3.83 | 3.84 | 3.77 | - | 539,260 |