Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.940
-0.020 (-0.51%)
Aug 15, 2025, 4:00 PM - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.96 | 3.97 | 3.95 | 3.95 | - | -0.25% | 172,743 |
| Aug 14, 2025 | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | -0.50% | 300,051 |
| Aug 13, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | 0.76% | 183,074 |
| Aug 12, 2025 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.50% | 356,770 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 185,489 |
| Aug 8, 2025 | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -0.50% | 205,685 |
| Aug 7, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | 0.25% | 208,467 |
| Aug 6, 2025 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 178,324 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | 198,177 |
| Aug 4, 2025 | 3.97 | 3.97 | 3.95 | 3.97 | 3.97 | 0.51% | 261,716 |
| Aug 1, 2025 | 3.98 | 3.98 | 3.94 | 3.95 | 3.95 | -0.25% | 275,168 |
| Jul 31, 2025 | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | 0.51% | 313,318 |
| Jul 30, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | -0.51% | 211,222 |
| Jul 29, 2025 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | - | 75,148 |
| Jul 28, 2025 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.75% | 338,208 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | 0.25% | 187,504 |
| Jul 24, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | -0.75% | 122,271 |
| Jul 23, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | 3.98 | 0.25% | 312,675 |
| Jul 22, 2025 | 4.00 | 4.03 | 4.00 | 4.00 | 3.97 | -0.50% | 215,693 |
| Jul 21, 2025 | 4.00 | 4.03 | 3.99 | 4.02 | 3.98 | 0.75% | 338,274 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.97 | 3.99 | 3.96 | -0.25% | 655,490 |
| Jul 17, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 3.97 | -0.74% | 423,939 |
| Jul 16, 2025 | 4.02 | 4.03 | 4.00 | 4.03 | 3.99 | 0.50% | 323,068 |
| Jul 15, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 3.98 | -0.50% | 228,388 |
| Jul 14, 2025 | 4.01 | 4.03 | 4.00 | 4.03 | 3.99 | 0.75% | 387,890 |
| Jul 11, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 3.97 | -0.25% | 149,484 |
| Jul 10, 2025 | 4.03 | 4.03 | 3.99 | 4.01 | 3.98 | -0.50% | 209,701 |
| Jul 9, 2025 | 4.01 | 4.03 | 4.00 | 4.03 | 3.99 | 0.75% | 213,805 |
| Jul 8, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 3.97 | - | 150,132 |
| Jul 7, 2025 | 4.00 | 4.01 | 3.97 | 4.00 | 3.97 | - | 214,178 |
| Jul 3, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 3.97 | -0.25% | 308,695 |
| Jul 2, 2025 | 3.99 | 4.01 | 3.98 | 4.01 | 3.98 | 0.50% | 283,285 |
| Jul 1, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.96 | 0.25% | 260,870 |
| Jun 30, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.95 | 1.02% | 353,641 |
| Jun 27, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.91 | - | 511,930 |
| Jun 26, 2025 | 3.94 | 3.95 | 3.92 | 3.94 | 3.91 | - | 128,751 |
| Jun 25, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.91 | 0.51% | 143,176 |
| Jun 24, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.89 | 0.51% | 168,481 |
| Jun 23, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.87 | -0.76% | 257,336 |
| Jun 20, 2025 | 3.93 | 3.94 | 3.92 | 3.93 | 3.86 | 0.38% | 191,371 |
| Jun 18, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.85 | -0.38% | 331,392 |
| Jun 17, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.86 | 0.77% | 728,712 |
| Jun 16, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.83 | - | 259,561 |
| Jun 13, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.83 | 0.26% | 251,309 |
| Jun 12, 2025 | 3.89 | 3.91 | 3.88 | 3.89 | 3.82 | - | 254,301 |
| Jun 11, 2025 | 3.89 | 3.89 | 3.88 | 3.89 | 3.82 | 0.26% | 166,391 |
| Jun 10, 2025 | 3.89 | 3.89 | 3.87 | 3.88 | 3.81 | - | 298,080 |
| Jun 9, 2025 | 3.88 | 3.89 | 3.87 | 3.88 | 3.81 | 0.26% | 148,764 |
| Jun 6, 2025 | 3.89 | 3.89 | 3.86 | 3.87 | 3.80 | -0.26% | 320,181 |
| Jun 5, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.81 | -0.26% | 484,431 |