Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.630
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | - | 262,209 |
| Jun 17, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | -0.82% | 356,256 |
| Jun 16, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 131,741 |
| Jun 15, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 0.55% | 497,827 |
| Jun 12, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 188,553 |
| Jun 11, 2026 | 3.59 | 3.61 | 3.55 | 3.60 | 3.60 | 0.28% | 186,805 |
| Jun 10, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 0.28% | 262,289 |
| Jun 9, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | 0.28% | 306,676 |
| Jun 8, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | - | 311,576 |
| Jun 5, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.83% | 290,441 |
| Jun 4, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 257,225 |
| Jun 3, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.59 | -1.37% | 259,340 |
| Jun 2, 2026 | 3.63 | 3.64 | 3.61 | 3.64 | 3.64 | - | 445,667 |
| Jun 1, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.27% | 408,648 |
| 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 |