Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.600
-0.020 (-0.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.62 | 3.62 | 3.59 | 3.60 | 3.60 | -0.55% | 386,615 |
| Jun 25, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 235,095 |
| Jun 24, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | - | 278,707 |
| Jun 23, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | -0.12% | 284,640 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.60 | 0.28% | 264,528 |
| Jun 18, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.59 | - | 262,244 |
| Jun 17, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.59 | -0.82% | 356,256 |
| Jun 16, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.62 | 0.55% | 131,742 |
| Jun 15, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.60 | 0.55% | 497,831 |
| Jun 12, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.58 | 0.56% | 188,554 |
| Jun 11, 2026 | 3.59 | 3.61 | 3.55 | 3.60 | 3.56 | 0.28% | 186,815 |
| Jun 10, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.55 | 0.28% | 262,289 |
| Jun 9, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.55 | 0.28% | 306,841 |
| Jun 8, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.54 | - | 311,576 |
| Jun 5, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.54 | -0.83% | 290,441 |
| Jun 4, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.56 | 0.28% | 257,225 |
| Jun 3, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.55 | -1.37% | 259,615 |
| Jun 2, 2026 | 3.63 | 3.64 | 3.61 | 3.64 | 3.60 | - | 445,667 |
| Jun 1, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.60 | -0.27% | 408,648 |
| May 29, 2026 | 3.67 | 3.68 | 3.65 | 3.65 | 3.61 | -0.27% | 308,658 |
| May 28, 2026 | 3.64 | 3.67 | 3.64 | 3.66 | 3.62 | 1.10% | 255,454 |
| May 27, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.58 | -0.28% | 264,227 |
| May 26, 2026 | 3.63 | 3.66 | 3.63 | 3.63 | 3.59 | - | 302,505 |
| May 22, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.59 | 0.28% | 162,244 |
| May 21, 2026 | 3.60 | 3.63 | 3.58 | 3.62 | 3.58 | 0.71% | 539,281 |
| May 20, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.56 | 1.11% | 447,916 |
| May 19, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.52 | -0.55% | 297,653 |
| May 18, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.54 | 1.12% | 492,490 |
| May 15, 2026 | 3.62 | 3.63 | 3.56 | 3.57 | 3.50 | -1.38% | 391,153 |
| May 14, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.55 | - | 163,537 |
| May 13, 2026 | 3.62 | 3.62 | 3.57 | 3.62 | 3.55 | - | 408,318 |
| May 12, 2026 | 3.63 | 3.63 | 3.57 | 3.62 | 3.55 | -0.28% | 643,354 |
| May 11, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.56 | -1.63% | 440,493 |
| May 8, 2026 | 3.68 | 3.69 | 3.66 | 3.69 | 3.62 | 0.54% | 293,197 |
| May 7, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.60 | -0.54% | 153,116 |
| May 6, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.62 | 0.82% | 257,255 |
| May 5, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.59 | 0.27% | 148,399 |
| May 4, 2026 | 3.69 | 3.70 | 3.65 | 3.65 | 3.58 | -1.08% | 215,890 |
| May 1, 2026 | 3.71 | 3.71 | 3.69 | 3.69 | 3.62 | - | 251,296 |
| Apr 30, 2026 | 3.68 | 3.69 | 3.67 | 3.69 | 3.62 | 0.54% | 297,825 |
| Apr 29, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.60 | 0.27% | 191,118 |
| Apr 28, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.59 | -0.27% | 242,901 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.66 | 3.67 | 3.60 | - | 248,164 |
| Apr 24, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.60 | 0.82% | 237,444 |
| Apr 23, 2026 | 3.65 | 3.67 | 3.63 | 3.64 | 3.57 | -0.40% | 415,917 |
| Apr 22, 2026 | 3.70 | 3.71 | 3.69 | 3.69 | 3.58 | -0.27% | 351,017 |
| Apr 21, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.59 | -1.07% | 331,711 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.63 | -0.27% | 480,447 |
| Apr 17, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.64 | 0.81% | 496,963 |
| Apr 16, 2026 | 3.71 | 3.72 | 3.70 | 3.72 | 3.61 | 0.27% | 254,244 |
| Apr 15, 2026 | 3.73 | 3.75 | 3.69 | 3.71 | 3.60 | -0.27% | 427,846 |
| Apr 14, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.61 | 0.54% | 514,760 |
| Apr 13, 2026 | 3.66 | 3.70 | 3.65 | 3.70 | 3.59 | 0.54% | 399,106 |
| Apr 10, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.57 | -0.81% | 259,972 |
| Apr 9, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.60 | 0.27% | 268,911 |
| Apr 8, 2026 | 3.69 | 3.72 | 3.69 | 3.70 | 3.59 | 0.54% | 357,925 |
| Apr 7, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.57 | 0.55% | 397,036 |
| Apr 6, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.55 | 1.10% | 235,931 |
| Apr 2, 2026 | 3.63 | 3.64 | 3.61 | 3.62 | 3.52 | -0.28% | 265,296 |
| Apr 1, 2026 | 3.62 | 3.66 | 3.61 | 3.63 | 3.53 | - | 339,949 |
| Mar 31, 2026 | 3.56 | 3.64 | 3.56 | 3.63 | 3.53 | 2.83% | 405,688 |
| Mar 30, 2026 | 3.55 | 3.57 | 3.52 | 3.53 | 3.43 | -0.28% | 301,258 |
| Mar 27, 2026 | 3.57 | 3.58 | 3.53 | 3.54 | 3.44 | -1.12% | 356,797 |
| Mar 26, 2026 | 3.63 | 3.65 | 3.58 | 3.58 | 3.48 | -1.38% | 346,222 |
| Mar 25, 2026 | 3.61 | 3.66 | 3.61 | 3.63 | 3.53 | 0.28% | 388,513 |
| Mar 24, 2026 | 3.59 | 3.62 | 3.58 | 3.62 | 3.52 | 0.71% | 464,366 |
| Mar 23, 2026 | 3.63 | 3.65 | 3.61 | 3.63 | 3.49 | 1.40% | 207,658 |
| Mar 20, 2026 | 3.67 | 3.67 | 3.58 | 3.58 | 3.44 | -1.92% | 612,903 |
| Mar 19, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.51 | -1.35% | 341,176 |
| Mar 18, 2026 | 3.69 | 3.71 | 3.68 | 3.70 | 3.56 | 0.27% | 445,936 |
| Mar 17, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.55 | 0.82% | 258,548 |
| Mar 16, 2026 | 3.65 | 3.68 | 3.65 | 3.66 | 3.52 | 0.27% | 350,497 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.51 | -0.54% | 492,385 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.64 | 3.67 | 3.53 | -0.54% | 462,691 |
| Mar 11, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.55 | -0.27% | 714,453 |
| Mar 10, 2026 | 3.68 | 3.73 | 3.67 | 3.70 | 3.56 | 0.82% | 431,583 |
| Mar 9, 2026 | 3.67 | 3.68 | 3.62 | 3.67 | 3.53 | - | 490,825 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.53 | -1.08% | 611,059 |
| Mar 5, 2026 | 3.75 | 3.76 | 3.70 | 3.71 | 3.57 | -1.07% | 457,445 |
| Mar 4, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.61 | -0.53% | 339,576 |
| Mar 3, 2026 | 3.76 | 3.77 | 3.72 | 3.77 | 3.63 | 0.27% | 464,742 |
| Mar 2, 2026 | 3.76 | 3.77 | 3.74 | 3.76 | 3.62 | 0.27% | 283,582 |
| Feb 27, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.61 | -1.32% | 376,222 |
| Feb 26, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.65 | 0.26% | 219,275 |
| Feb 25, 2026 | 3.78 | 3.79 | 3.77 | 3.79 | 3.64 | 0.80% | 224,575 |
| Feb 24, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.62 | -0.27% | 171,893 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.63 | -0.53% | 368,970 |
| Feb 20, 2026 | 3.81 | 3.82 | 3.78 | 3.79 | 3.64 | -0.38% | 282,377 |
| Feb 19, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.66 | 0.26% | 402,767 |
| Feb 18, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 3.65 | 0.26% | 616,860 |
| Feb 17, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.64 | 0.26% | 285,702 |
| Feb 13, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.63 | 0.79% | 401,326 |
| Feb 12, 2026 | 3.79 | 3.81 | 3.78 | 3.78 | 3.60 | -0.79% | 357,920 |
| Feb 11, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.63 | 0.26% | 323,638 |
| Feb 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.62 | 0.53% | 549,659 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.60 | - | 341,539 |
| Feb 6, 2026 | 3.77 | 3.78 | 3.76 | 3.78 | 3.60 | 0.27% | 305,385 |
| Feb 5, 2026 | 3.77 | 3.79 | 3.77 | 3.77 | 3.59 | -0.26% | 315,384 |
| Feb 4, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.60 | 0.27% | 426,584 |
| Feb 3, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.59 | -0.53% | 508,419 |