Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.630
+0.010 (0.28%)
Jul 9, 2026, 1:01 PM EDT - Market open
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | - | 0.55% | 91,694 |
| Jul 8, 2026 | 3.63 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 227,823 |
| Jul 7, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 149,638 |
| Jul 6, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | - | 206,162 |
| Jul 2, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | 0.27% | 313,511 |
| Jul 1, 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 3.65 | 0.27% | 1,070,701 |
| Jun 30, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 537,363 |
| Jun 29, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 503,914 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.59 | 3.60 | 3.60 | -0.55% | 386,615 |
| Jun 25, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 235,095 |
| Jun 24, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | - | 278,707 |
| Jun 23, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | -0.12% | 284,640 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.60 | 0.28% | 264,528 |
| Jun 18, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.59 | - | 262,244 |
| Jun 17, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.59 | -0.82% | 356,256 |
| Jun 16, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.62 | 0.55% | 131,742 |
| Jun 15, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.60 | 0.55% | 497,831 |
| Jun 12, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.58 | 0.56% | 188,554 |
| Jun 11, 2026 | 3.59 | 3.61 | 3.55 | 3.60 | 3.56 | 0.28% | 186,815 |
| Jun 10, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.55 | 0.28% | 262,289 |
| Jun 9, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.55 | 0.28% | 306,841 |
| Jun 8, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.54 | - | 311,576 |
| Jun 5, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.54 | -0.83% | 290,441 |
| Jun 4, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.56 | 0.28% | 257,225 |
| Jun 3, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.55 | -1.37% | 259,615 |
| Jun 2, 2026 | 3.63 | 3.64 | 3.61 | 3.64 | 3.60 | - | 445,667 |
| Jun 1, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.60 | -0.27% | 408,648 |
| May 29, 2026 | 3.67 | 3.68 | 3.65 | 3.65 | 3.61 | -0.27% | 308,658 |
| May 28, 2026 | 3.64 | 3.67 | 3.64 | 3.66 | 3.62 | 1.10% | 255,454 |
| May 27, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.58 | -0.28% | 264,227 |
| May 26, 2026 | 3.63 | 3.66 | 3.63 | 3.63 | 3.59 | - | 302,505 |
| May 22, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.59 | 0.28% | 162,244 |
| May 21, 2026 | 3.60 | 3.63 | 3.58 | 3.62 | 3.58 | 0.71% | 539,281 |
| May 20, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.56 | 1.11% | 447,916 |
| May 19, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.52 | -0.55% | 297,653 |
| May 18, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.54 | 1.12% | 492,490 |
| May 15, 2026 | 3.62 | 3.63 | 3.56 | 3.57 | 3.50 | -1.38% | 391,153 |
| May 14, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.55 | - | 163,537 |
| May 13, 2026 | 3.62 | 3.62 | 3.57 | 3.62 | 3.55 | - | 408,318 |
| May 12, 2026 | 3.63 | 3.63 | 3.57 | 3.62 | 3.55 | -0.28% | 643,354 |
| May 11, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.56 | -1.63% | 440,493 |
| May 8, 2026 | 3.68 | 3.69 | 3.66 | 3.69 | 3.62 | 0.54% | 293,197 |
| May 7, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.60 | -0.54% | 153,116 |
| May 6, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.62 | 0.82% | 257,255 |
| May 5, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.59 | 0.27% | 148,399 |
| May 4, 2026 | 3.69 | 3.70 | 3.65 | 3.65 | 3.58 | -1.08% | 215,890 |
| May 1, 2026 | 3.71 | 3.71 | 3.69 | 3.69 | 3.62 | - | 251,296 |
| Apr 30, 2026 | 3.68 | 3.69 | 3.67 | 3.69 | 3.62 | 0.54% | 297,825 |
| Apr 29, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.60 | 0.27% | 191,118 |
| Apr 28, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.59 | -0.27% | 242,901 |