Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.670
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
3.670
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.67 | 3.68 | 3.62 | 3.67 | - | - | 470,258 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 611,052 |
| Mar 5, 2026 | 3.75 | 3.76 | 3.70 | 3.71 | 3.71 | -1.07% | 457,405 |
| Mar 4, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.53% | 339,572 |
| Mar 3, 2026 | 3.76 | 3.77 | 3.72 | 3.77 | 3.77 | 0.27% | 464,740 |
| Mar 2, 2026 | 3.76 | 3.77 | 3.74 | 3.76 | 3.76 | 0.27% | 283,582 |
| Feb 27, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.32% | 375,547 |
| Feb 26, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.26% | 219,270 |
| Feb 25, 2026 | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | 0.80% | 224,575 |
| Feb 24, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 171,893 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.53% | 368,272 |
| Feb 20, 2026 | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -1.30% | 282,370 |
| Feb 19, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.80 | 0.26% | 402,208 |
| Feb 18, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 3.79 | 0.26% | 616,860 |
| Feb 17, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.78 | 0.26% | 285,702 |
| Feb 13, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.77 | 0.79% | 401,326 |
| Feb 12, 2026 | 3.79 | 3.81 | 3.78 | 3.78 | 3.75 | -0.79% | 357,920 |
| Feb 11, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.77 | 0.26% | 323,638 |
| Feb 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.76 | 0.53% | 549,659 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.75 | - | 341,539 |
| Feb 6, 2026 | 3.77 | 3.78 | 3.76 | 3.78 | 3.75 | 0.27% | 305,385 |
| Feb 5, 2026 | 3.77 | 3.79 | 3.77 | 3.77 | 3.74 | -0.26% | 315,384 |
| Feb 4, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.75 | 0.27% | 426,584 |
| Feb 3, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.74 | -0.53% | 508,419 |
| Feb 2, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.75 | 0.53% | 805,561 |
| Jan 30, 2026 | 3.76 | 3.77 | 3.74 | 3.77 | 3.74 | 0.27% | 425,088 |
| Jan 29, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.73 | 0.53% | 625,155 |
| Jan 28, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.71 | 0.27% | 323,427 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.72 | 3.73 | 3.70 | - | 243,017 |
| Jan 26, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.70 | 0.54% | 267,957 |
| Jan 23, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | 3.68 | -1.33% | 305,111 |
| Jan 22, 2026 | 3.77 | 3.77 | 3.75 | 3.76 | 3.69 | - | 315,887 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.73 | 3.76 | 3.69 | 0.80% | 463,281 |
| Jan 20, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.66 | 0.81% | 461,858 |
| Jan 16, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.63 | -1.07% | 564,614 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.67 | -0.53% | 535,118 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.69 | - | 424,203 |
| Jan 13, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.69 | 0.80% | 431,578 |
| Jan 12, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.66 | -0.27% | 580,633 |
| Jan 9, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.67 | - | 296,337 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.67 | - | 461,989 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.67 | - | 291,674 |
| Jan 6, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.67 | 0.27% | 418,218 |
| Jan 5, 2026 | 3.70 | 3.73 | 3.69 | 3.73 | 3.66 | 1.08% | 871,755 |
| Jan 2, 2026 | 3.71 | 3.72 | 3.69 | 3.69 | 3.62 | -0.54% | 492,530 |
| Dec 31, 2025 | 3.72 | 3.72 | 3.70 | 3.71 | 3.64 | 0.27% | 811,941 |
| Dec 30, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.63 | -0.27% | 1,535,176 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.71 | 3.71 | 3.64 | -0.80% | 780,560 |
| Dec 26, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.67 | 0.27% | 712,682 |
| Dec 24, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.66 | 1.08% | 438,019 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.62 | -1.60% | 788,854 |
| Dec 22, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.65 | 0.81% | 422,168 |
| Dec 19, 2025 | 3.72 | 3.74 | 3.66 | 3.72 | 3.62 | -0.27% | 1,212,802 |
| Dec 18, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.63 | 0.27% | 528,816 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.62 | -0.53% | 486,610 |
| Dec 16, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.64 | -0.27% | 373,148 |
| Dec 15, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.65 | - | 267,658 |
| Dec 12, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.65 | -0.53% | 297,115 |
| Dec 11, 2025 | 3.75 | 3.78 | 3.75 | 3.77 | 3.66 | -0.26% | 387,254 |
| Dec 10, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.67 | 0.53% | 357,873 |
| Dec 9, 2025 | 3.77 | 3.79 | 3.76 | 3.76 | 3.66 | -0.27% | 468,862 |
| Dec 8, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.66 | -0.26% | 333,378 |
| Dec 5, 2025 | 3.78 | 3.81 | 3.78 | 3.78 | 3.67 | -0.26% | 310,867 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.79 | 3.79 | 3.68 | -0.52% | 305,959 |
| Dec 3, 2025 | 3.80 | 3.81 | 3.79 | 3.81 | 3.70 | 0.26% | 383,933 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.69 | 0.26% | 519,780 |
| Dec 1, 2025 | 3.79 | 3.80 | 3.78 | 3.79 | 3.68 | - | 323,518 |
| Nov 28, 2025 | 3.76 | 3.80 | 3.76 | 3.79 | 3.68 | 0.26% | 193,194 |
| Nov 26, 2025 | 3.75 | 3.79 | 3.74 | 3.78 | 3.67 | 0.53% | 391,034 |
| Nov 25, 2025 | 3.74 | 3.76 | 3.73 | 3.76 | 3.66 | 1.08% | 334,410 |
| Nov 24, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.62 | -0.27% | 420,244 |
| Nov 21, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.63 | 0.54% | 508,633 |
| Nov 20, 2025 | 3.75 | 3.76 | 3.69 | 3.71 | 3.61 | -1.59% | 615,444 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.63 | -0.53% | 602,975 |
| Nov 18, 2025 | 3.79 | 3.79 | 3.76 | 3.79 | 3.65 | 0.53% | 274,210 |
| Nov 17, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.63 | -0.40% | 328,378 |
| Nov 14, 2025 | 3.77 | 3.80 | 3.77 | 3.79 | 3.64 | 0.13% | 221,551 |
| Nov 13, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | 3.64 | -0.53% | 243,293 |
| Nov 12, 2025 | 3.81 | 3.81 | 3.79 | 3.80 | 3.66 | - | 263,346 |
| Nov 11, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.66 | 0.53% | 347,310 |
| Nov 10, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.64 | 0.27% | 287,701 |
| Nov 7, 2025 | 3.78 | 3.80 | 3.75 | 3.77 | 3.63 | -0.26% | 538,415 |
| Nov 6, 2025 | 3.79 | 3.81 | 3.77 | 3.78 | 3.64 | -0.53% | 591,041 |
| Nov 5, 2025 | 3.80 | 3.81 | 3.79 | 3.80 | 3.66 | -0.26% | 403,005 |
| Nov 4, 2025 | 3.81 | 3.81 | 3.79 | 3.81 | 3.67 | 0.26% | 393,784 |
| Nov 3, 2025 | 3.78 | 3.84 | 3.78 | 3.80 | 3.66 | -1.55% | 886,884 |
| Oct 31, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.72 | 0.52% | 234,251 |
| Oct 30, 2025 | 3.86 | 3.86 | 3.81 | 3.84 | 3.70 | -0.52% | 304,154 |
| Oct 29, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.72 | -0.26% | 277,392 |
| Oct 28, 2025 | 3.87 | 3.88 | 3.85 | 3.87 | 3.73 | - | 372,057 |
| Oct 27, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.73 | 0.52% | 314,051 |
| Oct 24, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.71 | -0.77% | 457,751 |
| Oct 23, 2025 | 3.88 | 3.89 | 3.85 | 3.88 | 3.70 | 0.26% | 456,278 |
| Oct 22, 2025 | 3.85 | 3.87 | 3.84 | 3.87 | 3.69 | 1.04% | 419,963 |
| Oct 21, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.65 | 0.79% | 622,279 |
| Oct 20, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.63 | 0.53% | 606,388 |
| Oct 17, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.61 | 0.27% | 448,709 |
| Oct 16, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.60 | -0.79% | 467,010 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.63 | -0.26% | 502,885 |
| Oct 14, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.64 | - | 443,537 |