Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.690
+0.020 (0.54%)
At close: May 8, 2026, 4:00 PM EDT
3.685
-0.005 (-0.14%)
After-hours: May 8, 2026, 7:00 PM EDT
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | 0.54% | 292,905 |
| May 7, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 153,115 |
| May 6, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 0.82% | 257,067 |
| May 5, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | 0.27% | 148,399 |
| May 4, 2026 | 3.69 | 3.70 | 3.65 | 3.65 | 3.65 | -1.08% | 215,746 |
| May 1, 2026 | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | - | 251,287 |
| Apr 30, 2026 | 3.68 | 3.69 | 3.67 | 3.69 | 3.69 | 0.54% | 296,496 |
| Apr 29, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | 0.27% | 191,118 |
| Apr 28, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 242,901 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | - | 248,164 |
| Apr 24, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | 0.82% | 237,444 |
| Apr 23, 2026 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | -1.36% | 383,087 |
| Apr 22, 2026 | 3.70 | 3.71 | 3.69 | 3.69 | 3.65 | -0.27% | 350,983 |
| Apr 21, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.66 | -1.07% | 331,711 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.70 | -0.27% | 480,447 |
| Apr 17, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.71 | 0.81% | 496,963 |
| Apr 16, 2026 | 3.71 | 3.72 | 3.70 | 3.72 | 3.68 | 0.27% | 254,244 |
| Apr 15, 2026 | 3.73 | 3.75 | 3.69 | 3.71 | 3.67 | -0.27% | 427,846 |
| Apr 14, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.68 | 0.54% | 514,760 |
| Apr 13, 2026 | 3.66 | 3.70 | 3.65 | 3.70 | 3.66 | 0.54% | 399,106 |
| Apr 10, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.64 | -0.81% | 259,972 |
| Apr 9, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.67 | 0.27% | 268,911 |
| Apr 8, 2026 | 3.69 | 3.72 | 3.69 | 3.70 | 3.66 | 0.54% | 357,925 |
| Apr 7, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.64 | 0.55% | 397,036 |
| Apr 6, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.62 | 1.10% | 235,931 |
| Apr 2, 2026 | 3.63 | 3.64 | 3.61 | 3.62 | 3.59 | -0.28% | 265,296 |
| Apr 1, 2026 | 3.62 | 3.66 | 3.61 | 3.63 | 3.60 | - | 339,949 |
| Mar 31, 2026 | 3.56 | 3.64 | 3.56 | 3.63 | 3.60 | 2.83% | 405,688 |
| Mar 30, 2026 | 3.55 | 3.57 | 3.52 | 3.53 | 3.50 | -0.28% | 301,258 |
| Mar 27, 2026 | 3.57 | 3.58 | 3.53 | 3.54 | 3.51 | -1.12% | 356,797 |
| Mar 26, 2026 | 3.63 | 3.65 | 3.58 | 3.58 | 3.55 | -1.38% | 346,222 |
| Mar 25, 2026 | 3.61 | 3.66 | 3.61 | 3.63 | 3.60 | 0.28% | 388,513 |
| Mar 24, 2026 | 3.59 | 3.62 | 3.58 | 3.62 | 3.59 | -0.28% | 464,366 |
| Mar 23, 2026 | 3.63 | 3.65 | 3.61 | 3.63 | 3.56 | 1.40% | 207,658 |
| Mar 20, 2026 | 3.67 | 3.67 | 3.58 | 3.58 | 3.51 | -1.92% | 612,903 |
| Mar 19, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.58 | -1.35% | 341,176 |
| Mar 18, 2026 | 3.69 | 3.71 | 3.68 | 3.70 | 3.63 | 0.27% | 445,936 |
| Mar 17, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.62 | 0.82% | 258,548 |
| Mar 16, 2026 | 3.65 | 3.68 | 3.65 | 3.66 | 3.59 | 0.27% | 350,497 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.58 | -0.54% | 492,385 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.64 | 3.67 | 3.60 | -0.54% | 462,691 |
| Mar 11, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.62 | -0.27% | 714,453 |
| Mar 10, 2026 | 3.68 | 3.73 | 3.67 | 3.70 | 3.63 | 0.82% | 431,583 |
| Mar 9, 2026 | 3.67 | 3.68 | 3.62 | 3.67 | 3.60 | - | 490,825 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.60 | -1.08% | 611,059 |
| Mar 5, 2026 | 3.75 | 3.76 | 3.70 | 3.71 | 3.64 | -1.07% | 457,445 |
| Mar 4, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.68 | -0.53% | 339,576 |
| Mar 3, 2026 | 3.76 | 3.77 | 3.72 | 3.77 | 3.70 | 0.27% | 464,742 |
| Mar 2, 2026 | 3.76 | 3.77 | 3.74 | 3.76 | 3.69 | 0.27% | 283,582 |
| Feb 27, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.68 | -1.32% | 376,222 |