Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.290
0.00 (0.00%)
Oct 16, 2026, 4:00 PM EDT - Market closed
HIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.29 | 3.37 | 3.27 | 3.29 | 3.29 | - | 2,664,734 |
| Oct 15, 2026 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 2.17% | 1,274,027 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.92% | 928,312 |
| Oct 13, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | -0.31% | 327,027 |
| Oct 12, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.31% | 401,536 |
| Oct 9, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.93% | 721,589 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.61% | 575,855 |
| Oct 7, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 445,509 |
| Oct 6, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 1.23% | 433,768 |
| Oct 5, 2026 | 3.26 | 3.29 | 3.24 | 3.24 | 3.24 | -1.52% | 652,481 |
| Oct 2, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.61% | 344,707 |
| Oct 1, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.31% | 498,218 |
| Sep 30, 2026 | 3.32 | 3.33 | 3.26 | 3.26 | 3.26 | -1.21% | 474,302 |
| Sep 29, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.92% | 914,991 |
| Sep 28, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | -0.30% | 974,143 |
| Sep 25, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 1,015,557 |
| Sep 24, 2026 | 3.29 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 1,067,466 |
| Sep 23, 2026 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -2.21% | 818,950 |
| Sep 22, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.36 | -0.29% | 507,760 |
| Sep 21, 2026 | 3.40 | 3.42 | 3.40 | 3.41 | 3.37 | 0.29% | 275,906 |
| Sep 18, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | 3.36 | -0.29% | 589,736 |
| Sep 17, 2026 | 3.41 | 3.45 | 3.41 | 3.41 | 3.37 | -0.58% | 661,046 |
| Sep 16, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.39 | 0.88% | 237,932 |
| Sep 15, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | 3.36 | -0.58% | 1,836,641 |
| Sep 14, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.38 | -0.58% | 430,328 |
| Sep 11, 2026 | 3.43 | 3.47 | 3.43 | 3.44 | 3.40 | 0.29% | 168,414 |
| Sep 10, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.39 | -0.58% | 395,693 |
| Sep 9, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.41 | - | 301,063 |
| Sep 8, 2026 | 3.46 | 3.48 | 3.45 | 3.45 | 3.41 | -0.29% | 516,058 |
| Sep 4, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.42 | -0.29% | 202,866 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.46 | 3.47 | 3.43 | - | 390,732 |
| Sep 2, 2026 | 3.49 | 3.50 | 3.47 | 3.47 | 3.43 | -0.57% | 473,031 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 3.45 | - | 418,811 |
| Aug 31, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.45 | 0.29% | 398,719 |
| Aug 28, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.44 | 0.29% | 311,204 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.43 | -0.29% | 226,193 |
| Aug 26, 2026 | 3.49 | 3.51 | 3.48 | 3.48 | 3.44 | -0.29% | 292,729 |
| Aug 25, 2026 | 3.48 | 3.51 | 3.48 | 3.49 | 3.45 | 0.29% | 394,706 |
| Aug 24, 2026 | 3.48 | 3.49 | 3.47 | 3.48 | 3.44 | -0.13% | 214,358 |
| Aug 21, 2026 | 3.53 | 3.55 | 3.51 | 3.52 | 3.45 | -0.28% | 274,683 |
| Aug 20, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.46 | -0.84% | 353,588 |
| Aug 19, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.49 | 0.28% | 247,874 |
| Aug 18, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | 3.48 | -0.56% | 343,957 |
| Aug 17, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | 3.50 | 0.28% | 240,107 |
| Aug 14, 2026 | 3.55 | 3.57 | 3.54 | 3.56 | 3.49 | 0.28% | 240,939 |
| Aug 13, 2026 | 3.56 | 3.59 | 3.55 | 3.55 | 3.48 | -0.56% | 454,203 |
| Aug 12, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.50 | -0.28% | 231,212 |
| Aug 11, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.51 | 0.85% | 313,602 |
| Aug 10, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.48 | -0.56% | 194,157 |
| Aug 7, 2026 | 3.54 | 3.57 | 3.54 | 3.57 | 3.50 | 0.85% | 365,581 |