Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.660
-0.010 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.73 | 0.26% | 219,275 |
| Feb 25, 2026 | 3.78 | 3.79 | 3.77 | 3.79 | 3.72 | 0.80% | 224,575 |
| Feb 24, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.69 | -0.27% | 171,893 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.70 | -0.53% | 368,970 |
| Feb 20, 2026 | 3.81 | 3.82 | 3.78 | 3.79 | 3.72 | -1.30% | 282,377 |
| Feb 19, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.73 | 0.26% | 402,767 |
| Feb 18, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 3.72 | 0.26% | 616,860 |
| Feb 17, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.71 | 0.26% | 285,702 |
| Feb 13, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.70 | 0.79% | 401,326 |
| Feb 12, 2026 | 3.79 | 3.81 | 3.78 | 3.78 | 3.67 | -0.79% | 357,920 |
| Feb 11, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.70 | 0.26% | 323,638 |
| Feb 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.69 | 0.53% | 549,659 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.67 | - | 341,539 |
| Feb 6, 2026 | 3.77 | 3.78 | 3.76 | 3.78 | 3.67 | 0.27% | 305,385 |
| Feb 5, 2026 | 3.77 | 3.79 | 3.77 | 3.77 | 3.66 | -0.26% | 315,384 |
| Feb 4, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.67 | 0.27% | 426,584 |
| Feb 3, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.66 | -0.53% | 508,419 |
| Feb 2, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.68 | 0.53% | 805,561 |
| Jan 30, 2026 | 3.76 | 3.77 | 3.74 | 3.77 | 3.66 | 0.27% | 425,088 |
| Jan 29, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.65 | 0.53% | 625,155 |
| Jan 28, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.63 | 0.27% | 323,427 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.72 | 3.73 | 3.62 | - | 243,017 |
| Jan 26, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.62 | 0.54% | 267,957 |
| Jan 23, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | 3.60 | -1.33% | 305,111 |
| Jan 22, 2026 | 3.77 | 3.77 | 3.75 | 3.76 | 3.62 | - | 315,887 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.73 | 3.76 | 3.62 | 0.80% | 463,281 |
| Jan 20, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.59 | 0.81% | 461,858 |
| Jan 16, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.56 | -1.07% | 564,614 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.60 | -0.53% | 535,118 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.62 | - | 424,203 |
| Jan 13, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.62 | 0.80% | 431,578 |
| Jan 12, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.59 | -0.27% | 580,633 |
| Jan 9, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.60 | - | 296,337 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.60 | - | 461,989 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.60 | - | 291,674 |
| Jan 6, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.60 | 0.27% | 418,218 |
| Jan 5, 2026 | 3.70 | 3.73 | 3.69 | 3.73 | 3.59 | 1.08% | 871,755 |
| Jan 2, 2026 | 3.71 | 3.72 | 3.69 | 3.69 | 3.55 | -0.54% | 492,530 |
| Dec 31, 2025 | 3.72 | 3.72 | 3.70 | 3.71 | 3.57 | 0.27% | 811,941 |
| Dec 30, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.56 | -0.27% | 1,535,176 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.71 | 3.71 | 3.57 | -0.80% | 780,560 |
| Dec 26, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.60 | 0.27% | 712,682 |
| Dec 24, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.59 | 1.08% | 438,019 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.55 | -1.60% | 788,854 |
| Dec 22, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.58 | 0.81% | 422,168 |
| Dec 19, 2025 | 3.72 | 3.74 | 3.66 | 3.72 | 3.55 | -0.27% | 1,212,802 |
| Dec 18, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.56 | 0.27% | 528,816 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.55 | -0.53% | 486,610 |
| Dec 16, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.57 | -0.27% | 373,148 |
| Dec 15, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.58 | - | 267,658 |
| Dec 12, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.58 | -0.53% | 297,115 |
| Dec 11, 2025 | 3.75 | 3.78 | 3.75 | 3.77 | 3.59 | -0.26% | 387,254 |
| Dec 10, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.60 | 0.53% | 357,873 |
| Dec 9, 2025 | 3.77 | 3.79 | 3.76 | 3.76 | 3.58 | -0.27% | 468,862 |
| Dec 8, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.59 | -0.26% | 333,378 |
| Dec 5, 2025 | 3.78 | 3.81 | 3.78 | 3.78 | 3.60 | -0.26% | 310,867 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.79 | 3.79 | 3.61 | -0.52% | 305,959 |
| Dec 3, 2025 | 3.80 | 3.81 | 3.79 | 3.81 | 3.63 | 0.26% | 383,933 |