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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | - | 0.13% | 194,699 |
Sep 3, 2025 | 3.95 | 3.97 | 3.93 | 3.93 | 3.93 | -0.51% | 240,618 |
Sep 2, 2025 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | -0.75% | 227,485 |
Aug 29, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 1.02% | 267,788 |
Aug 28, 2025 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | - | 178,253 |
Aug 27, 2025 | 3.93 | 3.94 | 3.92 | 3.94 | 3.94 | 0.25% | 169,118 |
Aug 26, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 288,502 |
Aug 25, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | - | 317,252 |
Aug 22, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | -0.76% | 322,198 |
Aug 21, 2025 | 3.95 | 3.95 | 3.93 | 3.94 | 3.91 | - | 178,390 |
Aug 20, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | 3.91 | -0.25% | 263,954 |
Aug 19, 2025 | 3.94 | 3.97 | 3.93 | 3.95 | 3.91 | 0.25% | 375,594 |
Aug 18, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.91 | - | 234,403 |
Aug 15, 2025 | 3.96 | 3.97 | 3.94 | 3.94 | 3.91 | -0.51% | 244,848 |
Aug 14, 2025 | 3.95 | 3.97 | 3.95 | 3.96 | 3.92 | -0.50% | 300,051 |
Aug 13, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.94 | 0.76% | 183,074 |
Aug 12, 2025 | 3.96 | 3.98 | 3.94 | 3.95 | 3.91 | -0.50% | 356,770 |
Aug 11, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.93 | 0.25% | 185,489 |
Aug 8, 2025 | 3.97 | 3.98 | 3.95 | 3.96 | 3.92 | -0.50% | 205,685 |
Aug 7, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.94 | 0.25% | 208,467 |
Aug 6, 2025 | 3.95 | 3.98 | 3.94 | 3.97 | 3.93 | 0.51% | 178,324 |
Aug 5, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.91 | -0.50% | 198,177 |
Aug 4, 2025 | 3.97 | 3.97 | 3.95 | 3.97 | 3.93 | 0.51% | 261,716 |
Aug 1, 2025 | 3.98 | 3.98 | 3.94 | 3.95 | 3.91 | -0.25% | 275,168 |
Jul 31, 2025 | 3.96 | 3.97 | 3.94 | 3.96 | 3.92 | 0.51% | 313,318 |
Jul 30, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.91 | -0.51% | 211,222 |
Jul 29, 2025 | 3.96 | 3.97 | 3.96 | 3.96 | 3.92 | - | 75,148 |
Jul 28, 2025 | 3.97 | 3.99 | 3.95 | 3.96 | 3.92 | -0.75% | 338,208 |
Jul 25, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.95 | 0.25% | 187,504 |
Jul 24, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.94 | -0.75% | 122,271 |
Jul 23, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | 3.94 | 0.25% | 312,675 |
Jul 22, 2025 | 4.00 | 4.03 | 4.00 | 4.00 | 3.93 | -0.50% | 215,693 |
Jul 21, 2025 | 4.00 | 4.03 | 3.99 | 4.02 | 3.95 | 0.75% | 338,274 |
Jul 18, 2025 | 4.00 | 4.01 | 3.97 | 3.99 | 3.92 | -0.25% | 655,490 |
Jul 17, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 3.93 | -0.74% | 423,939 |
Jul 16, 2025 | 4.02 | 4.03 | 4.00 | 4.03 | 3.96 | 0.50% | 323,068 |
Jul 15, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 3.94 | -0.50% | 228,388 |
Jul 14, 2025 | 4.01 | 4.03 | 4.00 | 4.03 | 3.96 | 0.75% | 387,890 |
Jul 11, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 3.93 | -0.25% | 149,484 |
Jul 10, 2025 | 4.03 | 4.03 | 3.99 | 4.01 | 3.94 | -0.50% | 209,701 |
Jul 9, 2025 | 4.01 | 4.03 | 4.00 | 4.03 | 3.96 | 0.75% | 213,805 |
Jul 8, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 3.93 | - | 150,132 |
Jul 7, 2025 | 4.00 | 4.01 | 3.97 | 4.00 | 3.93 | - | 214,178 |
Jul 3, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 3.93 | -0.25% | 308,695 |
Jul 2, 2025 | 3.99 | 4.01 | 3.98 | 4.01 | 3.94 | 0.50% | 283,285 |
Jul 1, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.92 | 0.25% | 260,870 |
Jun 30, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.91 | 1.02% | 353,641 |
Jun 27, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.87 | - | 511,930 |
Jun 26, 2025 | 3.94 | 3.95 | 3.92 | 3.94 | 3.87 | - | 128,751 |
Jun 25, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.87 | 0.51% | 143,176 |