Highland Funds I - Highland Opportunities and Income Fund (HFRO.PRA)
NYSE: HFRO.PRA · Real-Time Price · USD · Preferred Stock
16.18
+0.15 (0.94%)
At close: Jul 2, 2025
HFRO.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.17 | 16.17 | 15.99 | 16.17 | 16.17 | -0.06% | 4,118 |
| Jul 2, 2025 | 15.95 | 16.23 | 15.92 | 16.18 | 16.18 | 0.94% | 7,611 |
| Jul 1, 2025 | 16.02 | 16.19 | 16.00 | 16.03 | 16.03 | -0.19% | 8,513 |
| Jun 30, 2025 | 16.16 | 16.45 | 16.06 | 16.06 | 16.06 | 0.19% | 9,386 |
| Jun 27, 2025 | 15.94 | 16.07 | 15.79 | 16.03 | 16.03 | 0.69% | 9,835 |
| Jun 26, 2025 | 15.76 | 15.93 | 15.75 | 15.92 | 15.92 | 0.19% | 4,542 |
| Jun 25, 2025 | 15.74 | 15.91 | 15.73 | 15.89 | 15.89 | 2.14% | 5,716 |
| Jun 24, 2025 | 15.72 | 15.77 | 15.42 | 15.56 | 15.56 | -1.79% | 33,142 |
| Jun 23, 2025 | 15.79 | 16.03 | 15.68 | 15.84 | 15.84 | -1.68% | 12,675 |
| Jun 20, 2025 | 15.89 | 16.44 | 15.89 | 16.11 | 15.77 | 1.38% | 31,683 |
| Jun 18, 2025 | 15.75 | 16.19 | 15.74 | 15.89 | 15.56 | 1.21% | 51,618 |
| Jun 17, 2025 | 15.47 | 15.74 | 15.41 | 15.70 | 15.37 | 1.75% | 27,181 |
| Jun 16, 2025 | 15.32 | 15.43 | 15.13 | 15.43 | 15.11 | 0.53% | 16,569 |
| Jun 13, 2025 | 15.37 | 15.39 | 15.27 | 15.35 | 15.03 | 0.38% | 7,698 |
| Jun 12, 2025 | 15.22 | 15.37 | 15.21 | 15.29 | 14.97 | 0.26% | 9,165 |
| Jun 11, 2025 | 15.37 | 15.37 | 15.25 | 15.25 | 14.93 | -0.07% | 8,717 |
| Jun 10, 2025 | 15.27 | 15.33 | 15.26 | 15.26 | 14.94 | 0.07% | 10,673 |
| Jun 9, 2025 | 15.28 | 15.33 | 15.20 | 15.25 | 14.93 | 0.20% | 3,916 |
| Jun 6, 2025 | 15.27 | 15.28 | 15.21 | 15.22 | 14.90 | -0.33% | 5,523 |
| Jun 5, 2025 | 15.23 | 15.28 | 15.17 | 15.27 | 14.95 | 0.14% | 5,644 |
| Jun 4, 2025 | 15.28 | 15.28 | 15.22 | 15.25 | 14.93 | 0.05% | 7,293 |
| Jun 3, 2025 | 15.22 | 15.37 | 15.19 | 15.24 | 14.92 | -0.31% | 29,628 |
| Jun 2, 2025 | 15.36 | 15.36 | 15.16 | 15.29 | 14.97 | -0.41% | 11,647 |
| May 30, 2025 | 15.31 | 15.37 | 15.21 | 15.35 | 15.03 | 1.25% | 15,747 |
| May 29, 2025 | 15.37 | 15.37 | 15.16 | 15.16 | 14.84 | -0.92% | 6,593 |
| May 28, 2025 | 15.34 | 15.34 | 15.08 | 15.30 | 14.98 | 0.13% | 4,316 |
| May 27, 2025 | 15.42 | 15.45 | 15.04 | 15.28 | 14.96 | -0.16% | 30,432 |
| May 23, 2025 | 15.28 | 15.38 | 15.28 | 15.31 | 14.99 | 0.16% | 8,967 |
| May 22, 2025 | 15.19 | 15.50 | 15.19 | 15.28 | 14.96 | -0.65% | 18,420 |
| May 21, 2025 | 15.25 | 15.46 | 15.22 | 15.38 | 15.06 | -0.06% | 4,570 |
| May 20, 2025 | 15.38 | 15.39 | 15.33 | 15.39 | 15.07 | 0.85% | 3,980 |
| May 19, 2025 | 15.23 | 15.45 | 15.16 | 15.26 | 14.94 | -0.13% | 8,152 |
| May 16, 2025 | 15.31 | 15.32 | 15.12 | 15.28 | 14.96 | -0.26% | 6,868 |
| May 15, 2025 | 15.30 | 15.36 | 15.14 | 15.32 | 15.00 | 0.07% | 4,286 |
| May 14, 2025 | 15.32 | 15.36 | 15.16 | 15.31 | 14.99 | 0.86% | 15,466 |
| May 13, 2025 | 15.30 | 15.35 | 15.09 | 15.18 | 14.86 | -0.78% | 8,823 |
| May 12, 2025 | 15.16 | 15.31 | 15.03 | 15.30 | 14.98 | 1.53% | 22,518 |
| May 9, 2025 | 15.03 | 15.10 | 15.01 | 15.07 | 14.76 | 0.23% | 11,170 |
| May 8, 2025 | 15.24 | 15.26 | 15.01 | 15.04 | 14.72 | -0.76% | 15,915 |
| May 7, 2025 | 15.36 | 15.36 | 15.05 | 15.15 | 14.83 | -0.33% | 8,028 |
| May 6, 2025 | 15.25 | 15.29 | 15.20 | 15.20 | 14.88 | -0.33% | 5,206 |
| May 5, 2025 | 15.19 | 15.35 | 15.19 | 15.25 | 14.93 | -0.23% | 3,915 |
| May 2, 2025 | 15.30 | 15.30 | 15.26 | 15.29 | 14.97 | 0.43% | 1,833 |
| May 1, 2025 | 15.21 | 15.27 | 15.20 | 15.22 | 14.90 | - | 3,967 |
| Apr 30, 2025 | 15.19 | 15.27 | 15.08 | 15.22 | 14.90 | -0.06% | 3,512 |
| Apr 29, 2025 | 15.16 | 15.28 | 15.16 | 15.23 | 14.91 | -0.01% | 6,598 |
| Apr 28, 2025 | 15.16 | 15.23 | 15.09 | 15.23 | 14.91 | 0.15% | 4,538 |
| Apr 25, 2025 | 15.30 | 15.30 | 15.19 | 15.21 | 14.89 | -0.49% | 2,244 |
| Apr 24, 2025 | 15.09 | 15.28 | 15.09 | 15.28 | 14.96 | 1.21% | 3,112 |
| Apr 23, 2025 | 15.23 | 15.23 | 15.06 | 15.10 | 14.79 | 0.13% | 18,571 |