Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.460
-0.010 (-0.29%)
Sep 4, 2026, 4:00 PM EDT - Market closed
HIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.29% | 202,863 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | - | 390,728 |
| Sep 2, 2026 | 3.49 | 3.50 | 3.47 | 3.47 | 3.47 | -0.57% | 472,458 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 3.49 | - | 418,809 |
| Aug 31, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | 0.29% | 398,707 |
| Aug 28, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | 0.29% | 311,203 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.29% | 226,188 |
| Aug 26, 2026 | 3.49 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 292,727 |
| Aug 25, 2026 | 3.48 | 3.51 | 3.48 | 3.49 | 3.49 | 0.29% | 394,704 |
| Aug 24, 2026 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | -0.13% | 214,354 |
| Aug 21, 2026 | 3.53 | 3.55 | 3.51 | 3.52 | 3.48 | -0.28% | 274,683 |
| Aug 20, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.49 | -0.84% | 353,588 |
| Aug 19, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.52 | 0.28% | 247,874 |
| Aug 18, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | 3.51 | -0.56% | 343,957 |
| Aug 17, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | 3.53 | 0.28% | 240,107 |
| Aug 14, 2026 | 3.55 | 3.57 | 3.54 | 3.56 | 3.52 | 0.28% | 240,939 |
| Aug 13, 2026 | 3.56 | 3.59 | 3.55 | 3.55 | 3.51 | -0.56% | 454,203 |
| Aug 12, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.53 | -0.28% | 231,212 |
| Aug 11, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.54 | 0.85% | 313,602 |
| Aug 10, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.51 | -0.56% | 194,157 |
| Aug 7, 2026 | 3.54 | 3.57 | 3.54 | 3.57 | 3.53 | 0.85% | 365,581 |
| Aug 6, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.50 | -0.56% | 358,358 |
| Aug 5, 2026 | 3.54 | 3.57 | 3.54 | 3.56 | 3.52 | 0.28% | 176,757 |
| Aug 4, 2026 | 3.54 | 3.56 | 3.53 | 3.55 | 3.51 | 0.57% | 403,662 |
| Aug 3, 2026 | 3.52 | 3.54 | 3.48 | 3.53 | 3.49 | - | 640,175 |
| Jul 31, 2026 | 3.53 | 3.53 | 3.50 | 3.53 | 3.49 | 0.57% | 538,826 |
| Jul 30, 2026 | 3.49 | 3.51 | 3.47 | 3.51 | 3.47 | 0.86% | 628,761 |
| Jul 29, 2026 | 3.52 | 3.53 | 3.48 | 3.48 | 3.44 | -0.85% | 555,422 |
| Jul 28, 2026 | 3.51 | 3.54 | 3.50 | 3.51 | 3.47 | - | 366,746 |
| Jul 27, 2026 | 3.53 | 3.54 | 3.51 | 3.51 | 3.47 | -0.28% | 247,996 |
| Jul 24, 2026 | 3.55 | 3.55 | 3.49 | 3.52 | 3.48 | -0.41% | 970,635 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.50 | 3.57 | 3.50 | -1.38% | 880,212 |
| Jul 22, 2026 | 3.65 | 3.65 | 3.60 | 3.62 | 3.55 | -0.55% | 400,432 |
| Jul 21, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.57 | -0.27% | 155,951 |
| Jul 20, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.58 | 0.83% | 348,510 |
| Jul 17, 2026 | 3.62 | 3.63 | 3.62 | 3.62 | 3.55 | - | 325,579 |
| Jul 16, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.55 | -0.82% | 313,182 |
| Jul 15, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.58 | 0.27% | 158,983 |
| Jul 14, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.57 | 0.28% | 203,797 |
| Jul 13, 2026 | 3.63 | 3.65 | 3.62 | 3.63 | 3.56 | -0.55% | 226,423 |
| Jul 10, 2026 | 3.64 | 3.65 | 3.62 | 3.65 | 3.58 | - | 141,725 |
| Jul 9, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.58 | 0.83% | 195,039 |
| Jul 8, 2026 | 3.63 | 3.64 | 3.62 | 3.62 | 3.55 | -0.55% | 227,828 |
| Jul 7, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.57 | -0.55% | 149,638 |
| Jul 6, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.59 | - | 206,175 |
| Jul 2, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.59 | 0.27% | 313,511 |
| Jul 1, 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 3.58 | 0.27% | 1,070,702 |
| Jun 30, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.57 | 1.11% | 537,362 |
| Jun 29, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.53 | - | 503,914 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.59 | 3.60 | 3.53 | -0.55% | 386,618 |