Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.650
-0.010 (-0.27%)
At close: May 29, 2026, 4:00 PM EDT
3.660
+0.010 (0.27%)
After-hours: May 29, 2026, 7:00 PM EDT
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.67 | 3.68 | 3.65 | 3.65 | 3.65 | -0.27% | 307,657 |
| May 28, 2026 | 3.64 | 3.67 | 3.64 | 3.66 | 3.66 | 1.10% | 255,454 |
| May 27, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.28% | 264,217 |
| May 26, 2026 | 3.63 | 3.66 | 3.63 | 3.63 | 3.63 | - | 302,385 |
| May 22, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | 0.28% | 162,242 |
| May 21, 2026 | 3.60 | 3.63 | 3.58 | 3.62 | 3.62 | 0.71% | 539,281 |
| May 20, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.59 | 1.11% | 447,916 |
| May 19, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.55 | -0.55% | 297,653 |
| May 18, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.57 | 1.12% | 492,490 |
| May 15, 2026 | 3.62 | 3.63 | 3.56 | 3.57 | 3.54 | -1.38% | 391,153 |
| May 14, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.58 | - | 163,537 |
| May 13, 2026 | 3.62 | 3.62 | 3.57 | 3.62 | 3.58 | - | 408,318 |
| May 12, 2026 | 3.63 | 3.63 | 3.57 | 3.62 | 3.58 | -0.28% | 643,354 |
| May 11, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.59 | -1.63% | 440,493 |
| May 8, 2026 | 3.68 | 3.69 | 3.66 | 3.69 | 3.65 | 0.54% | 293,197 |
| May 7, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.63 | -0.54% | 153,116 |
| May 6, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.65 | 0.82% | 257,255 |
| May 5, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.62 | 0.27% | 148,399 |
| May 4, 2026 | 3.69 | 3.70 | 3.65 | 3.65 | 3.61 | -1.08% | 215,890 |
| May 1, 2026 | 3.71 | 3.71 | 3.69 | 3.69 | 3.65 | - | 251,296 |
| Apr 30, 2026 | 3.68 | 3.69 | 3.67 | 3.69 | 3.65 | 0.54% | 297,825 |
| Apr 29, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.63 | 0.27% | 191,118 |
| Apr 28, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.62 | -0.27% | 242,901 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.66 | 3.67 | 3.63 | - | 248,164 |
| Apr 24, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.63 | 0.82% | 237,444 |
| Apr 23, 2026 | 3.65 | 3.67 | 3.63 | 3.64 | 3.60 | -0.40% | 415,917 |
| Apr 22, 2026 | 3.70 | 3.71 | 3.69 | 3.69 | 3.62 | -0.27% | 351,017 |
| Apr 21, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.63 | -1.07% | 331,711 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.67 | -0.27% | 480,447 |
| Apr 17, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.68 | 0.81% | 496,963 |
| Apr 16, 2026 | 3.71 | 3.72 | 3.70 | 3.72 | 3.65 | 0.27% | 254,244 |
| Apr 15, 2026 | 3.73 | 3.75 | 3.69 | 3.71 | 3.64 | -0.27% | 427,846 |
| Apr 14, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.65 | 0.54% | 514,760 |
| Apr 13, 2026 | 3.66 | 3.70 | 3.65 | 3.70 | 3.63 | 0.54% | 399,106 |
| Apr 10, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.61 | -0.81% | 259,972 |
| Apr 9, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.64 | 0.27% | 268,911 |
| Apr 8, 2026 | 3.69 | 3.72 | 3.69 | 3.70 | 3.63 | 0.54% | 357,925 |
| Apr 7, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.61 | 0.55% | 397,036 |
| Apr 6, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.59 | 1.10% | 235,931 |
| Apr 2, 2026 | 3.63 | 3.64 | 3.61 | 3.62 | 3.55 | -0.28% | 265,296 |
| Apr 1, 2026 | 3.62 | 3.66 | 3.61 | 3.63 | 3.56 | - | 339,949 |
| Mar 31, 2026 | 3.56 | 3.64 | 3.56 | 3.63 | 3.56 | 2.83% | 405,688 |
| Mar 30, 2026 | 3.55 | 3.57 | 3.52 | 3.53 | 3.46 | -0.28% | 301,258 |
| Mar 27, 2026 | 3.57 | 3.58 | 3.53 | 3.54 | 3.47 | -1.12% | 356,797 |
| Mar 26, 2026 | 3.63 | 3.65 | 3.58 | 3.58 | 3.51 | -1.38% | 346,222 |
| Mar 25, 2026 | 3.61 | 3.66 | 3.61 | 3.63 | 3.56 | 0.28% | 388,513 |
| Mar 24, 2026 | 3.59 | 3.62 | 3.58 | 3.62 | 3.55 | 0.71% | 464,366 |
| Mar 23, 2026 | 3.63 | 3.65 | 3.61 | 3.63 | 3.53 | 1.40% | 207,658 |
| Mar 20, 2026 | 3.67 | 3.67 | 3.58 | 3.58 | 3.48 | -1.92% | 612,903 |
| Mar 19, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.54 | -1.35% | 341,176 |