Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.330
+0.060 (1.83%)
At close: Nov 6, 2026, 4:00 PM EST
3.300
-0.030 (-0.90%)
After-hours: Nov 6, 2026, 7:30 PM EST
HIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.26 | 3.33 | 3.25 | 3.33 | 3.33 | 1.83% | 331,612 |
| Nov 5, 2026 | 3.31 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 526,366 |
| Nov 4, 2026 | 3.30 | 3.33 | 3.29 | 3.32 | 3.32 | 0.91% | 478,520 |
| Nov 3, 2026 | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | 0.30% | 333,693 |
| Nov 2, 2026 | 3.29 | 3.30 | 3.28 | 3.28 | 3.28 | -0.30% | 461,851 |
| Oct 30, 2026 | 3.30 | 3.31 | 3.25 | 3.29 | 3.29 | -0.30% | 845,822 |
| Oct 29, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.92% | 666,843 |
| Oct 28, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | 3.27 | 0.62% | 500,860 |
| Oct 27, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 529,894 |
| Oct 26, 2026 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -0.62% | 1,134,731 |
| Oct 23, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.14% | 322,559 |
| Oct 22, 2026 | 3.28 | 3.28 | 3.25 | 3.26 | 3.22 | -0.61% | 433,115 |
| Oct 21, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.24 | 0.92% | 833,747 |
| Oct 20, 2026 | 3.29 | 3.30 | 3.25 | 3.25 | 3.21 | -1.52% | 986,844 |
| Oct 19, 2026 | 3.28 | 3.31 | 3.28 | 3.30 | 3.26 | 0.30% | 730,244 |
| Oct 16, 2026 | 3.29 | 3.37 | 3.27 | 3.29 | 3.25 | - | 2,664,735 |
| Oct 15, 2026 | 3.21 | 3.30 | 3.21 | 3.29 | 3.25 | 2.17% | 1,274,060 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.18 | -0.92% | 932,298 |
| Oct 13, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | 3.21 | -0.31% | 327,270 |
| Oct 12, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.22 | -0.31% | 405,036 |
| Oct 9, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.23 | 0.93% | 721,589 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.20 | -0.61% | 575,858 |
| Oct 7, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.22 | -0.61% | 445,510 |
| Oct 6, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.24 | 1.23% | 433,769 |
| Oct 5, 2026 | 3.26 | 3.29 | 3.24 | 3.24 | 3.20 | -1.52% | 652,487 |
| Oct 2, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | 3.25 | 0.61% | 344,710 |
| Oct 1, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.23 | 0.31% | 498,222 |
| Sep 30, 2026 | 3.32 | 3.33 | 3.26 | 3.26 | 3.22 | -1.21% | 474,302 |
| Sep 29, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | 3.26 | 0.92% | 914,991 |
| Sep 28, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | 3.23 | -0.30% | 974,143 |
| Sep 25, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.24 | 0.61% | 1,015,557 |
| Sep 24, 2026 | 3.29 | 3.31 | 3.26 | 3.26 | 3.22 | -0.91% | 1,067,466 |
| Sep 23, 2026 | 3.35 | 3.36 | 3.29 | 3.29 | 3.25 | -2.21% | 818,950 |
| Sep 22, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.33 | -0.29% | 507,760 |
| Sep 21, 2026 | 3.40 | 3.42 | 3.40 | 3.41 | 3.34 | 0.29% | 275,906 |
| Sep 18, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | 3.33 | -0.29% | 589,736 |
| Sep 17, 2026 | 3.41 | 3.45 | 3.41 | 3.41 | 3.34 | -0.58% | 661,046 |
| Sep 16, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.36 | 0.88% | 237,932 |
| Sep 15, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | 3.33 | -0.58% | 1,836,641 |
| Sep 14, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.35 | -0.58% | 430,328 |
| Sep 11, 2026 | 3.43 | 3.47 | 3.43 | 3.44 | 3.37 | 0.29% | 168,414 |
| Sep 10, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.36 | -0.58% | 395,693 |
| Sep 9, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.38 | - | 301,063 |
| Sep 8, 2026 | 3.46 | 3.48 | 3.45 | 3.45 | 3.38 | -0.29% | 516,058 |
| Sep 4, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.39 | -0.29% | 202,866 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.46 | 3.47 | 3.40 | - | 390,732 |
| Sep 2, 2026 | 3.49 | 3.50 | 3.47 | 3.47 | 3.40 | -0.57% | 473,031 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 3.42 | - | 418,811 |
| Aug 31, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.42 | 0.29% | 398,719 |
| Aug 28, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.41 | 0.29% | 311,204 |