Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.550
-0.020 (-0.56%)
Aug 18, 2026, 4:00 PM EDT - Market closed
HIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | -0.56% | 343,957 |
| Aug 17, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | 3.57 | 0.28% | 240,106 |
| Aug 14, 2026 | 3.55 | 3.57 | 3.54 | 3.56 | 3.56 | 0.28% | 240,909 |
| Aug 13, 2026 | 3.56 | 3.59 | 3.55 | 3.55 | 3.55 | -0.56% | 454,203 |
| Aug 12, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | -0.28% | 231,212 |
| Aug 11, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.85% | 313,601 |
| Aug 10, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.56% | 194,156 |
| Aug 7, 2026 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 0.85% | 365,581 |
| Aug 6, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 353,761 |
| Aug 5, 2026 | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | 0.28% | 176,748 |
| Aug 4, 2026 | 3.54 | 3.56 | 3.53 | 3.55 | 3.55 | 0.57% | 403,661 |
| Aug 3, 2026 | 3.52 | 3.54 | 3.48 | 3.53 | 3.53 | - | 640,174 |
| Jul 31, 2026 | 3.53 | 3.53 | 3.50 | 3.53 | 3.53 | 0.57% | 538,825 |
| Jul 30, 2026 | 3.49 | 3.51 | 3.47 | 3.51 | 3.51 | 0.86% | 628,760 |
| Jul 29, 2026 | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | -0.85% | 555,422 |
| Jul 28, 2026 | 3.51 | 3.54 | 3.50 | 3.51 | 3.51 | - | 366,646 |
| Jul 27, 2026 | 3.53 | 3.54 | 3.51 | 3.51 | 3.51 | -0.28% | 247,995 |
| Jul 24, 2026 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | -0.41% | 970,633 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.50 | 3.57 | 3.53 | -1.38% | 880,206 |
| Jul 22, 2026 | 3.65 | 3.65 | 3.60 | 3.62 | 3.58 | -0.55% | 400,432 |
| Jul 21, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.60 | -0.27% | 155,951 |
| Jul 20, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.61 | 0.83% | 348,510 |
| Jul 17, 2026 | 3.62 | 3.63 | 3.62 | 3.62 | 3.58 | - | 325,579 |
| Jul 16, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.58 | -0.82% | 313,182 |
| Jul 15, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.61 | 0.27% | 158,983 |
| Jul 14, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.60 | 0.28% | 203,797 |
| Jul 13, 2026 | 3.63 | 3.65 | 3.62 | 3.63 | 3.59 | -0.55% | 226,423 |
| Jul 10, 2026 | 3.64 | 3.65 | 3.62 | 3.65 | 3.61 | - | 141,725 |
| Jul 9, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.61 | 0.83% | 195,039 |
| Jul 8, 2026 | 3.63 | 3.64 | 3.62 | 3.62 | 3.58 | -0.55% | 227,828 |
| Jul 7, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.60 | -0.55% | 149,638 |
| Jul 6, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.62 | - | 206,175 |
| Jul 2, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.62 | 0.27% | 313,511 |
| Jul 1, 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 3.61 | 0.27% | 1,070,702 |
| Jun 30, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.60 | 1.11% | 537,362 |
| Jun 29, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.56 | - | 503,914 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.59 | 3.60 | 3.56 | -0.55% | 386,618 |
| Jun 25, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.58 | 0.56% | 235,096 |
| Jun 24, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.56 | - | 278,712 |
| Jun 23, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.56 | -0.12% | 284,640 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.57 | 0.28% | 264,533 |
| Jun 18, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.56 | - | 262,244 |
| Jun 17, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.56 | -0.82% | 356,256 |
| Jun 16, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.59 | 0.55% | 131,742 |
| Jun 15, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.57 | 0.55% | 497,831 |
| Jun 12, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.55 | 0.56% | 188,554 |
| Jun 11, 2026 | 3.59 | 3.61 | 3.55 | 3.60 | 3.53 | 0.28% | 186,815 |
| Jun 10, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.52 | 0.28% | 262,289 |
| Jun 9, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.51 | 0.28% | 306,841 |
| Jun 8, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.50 | - | 311,576 |