Highland Funds I - Highland Opportunities and Income Fund (HFRO.PRB)
NYSE: HFRO.PRB · Real-Time Price · USD · Preferred Stock
15.10
+0.09 (0.60%)
At close: May 12, 2025
HFRO.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 15.18 | 15.23 | 15.13 | 15.14 | 15.14 | 0.26% | 5,579 |
| May 12, 2025 | 15.04 | 15.15 | 15.03 | 15.10 | 15.10 | 0.60% | 6,826 |
| May 9, 2025 | 14.95 | 15.08 | 14.93 | 15.01 | 15.01 | -0.07% | 44,960 |
| May 8, 2025 | 15.12 | 15.12 | 14.92 | 15.02 | 15.02 | -0.79% | 42,453 |
| May 7, 2025 | 15.12 | 15.15 | 15.03 | 15.14 | 15.14 | 0.93% | 8,409 |
| May 6, 2025 | 15.10 | 15.12 | 14.98 | 15.00 | 15.00 | -0.60% | 16,473 |
| May 5, 2025 | 15.15 | 15.18 | 15.06 | 15.09 | 15.09 | -0.20% | 9,854 |
| May 2, 2025 | 15.28 | 15.29 | 15.12 | 15.12 | 15.12 | -0.53% | 12,974 |
| May 1, 2025 | 15.24 | 15.27 | 15.08 | 15.20 | 15.20 | 0.53% | 8,578 |
| Apr 30, 2025 | 15.10 | 15.14 | 15.02 | 15.12 | 15.12 | -0.07% | 28,475 |
| Apr 29, 2025 | 14.86 | 15.14 | 14.86 | 15.13 | 15.13 | 1.31% | 28,632 |
| Apr 28, 2025 | 15.02 | 15.11 | 14.83 | 14.94 | 14.94 | -0.43% | 69,527 |
| Apr 25, 2025 | 15.05 | 15.09 | 14.93 | 15.00 | 15.00 | -0.13% | 18,297 |
| Apr 24, 2025 | 15.01 | 15.14 | 14.96 | 15.02 | 15.02 | 0.13% | 32,337 |
| Apr 23, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 1.19% | 19,661 |
| Apr 22, 2025 | 14.68 | 14.90 | 14.68 | 14.82 | 14.82 | 0.43% | 32,638 |
| Apr 21, 2025 | 14.66 | 14.80 | 14.62 | 14.76 | 14.76 | -0.40% | 24,471 |
| Apr 17, 2025 | 14.78 | 14.82 | 14.72 | 14.82 | 14.82 | 0.92% | 16,662 |
| Apr 16, 2025 | 14.80 | 14.86 | 14.62 | 14.69 | 14.69 | -0.98% | 13,432 |
| Apr 15, 2025 | 14.72 | 14.92 | 14.72 | 14.83 | 14.83 | 0.07% | 12,662 |
| Apr 14, 2025 | 14.60 | 14.83 | 14.60 | 14.82 | 14.82 | 1.23% | 56,713 |
| Apr 11, 2025 | 14.44 | 14.82 | 14.42 | 14.64 | 14.64 | 0.48% | 30,842 |
| Apr 10, 2025 | 14.75 | 14.98 | 14.45 | 14.57 | 14.57 | -2.21% | 22,973 |
| Apr 9, 2025 | 14.93 | 15.06 | 14.50 | 14.90 | 14.90 | 0.68% | 49,347 |
| Apr 8, 2025 | 14.79 | 15.07 | 14.79 | 14.80 | 14.80 | 0.27% | 10,505 |
| Apr 7, 2025 | 14.85 | 15.16 | 14.44 | 14.76 | 14.76 | -1.53% | 24,055 |
| Apr 4, 2025 | 15.34 | 15.43 | 14.95 | 14.99 | 14.99 | -2.98% | 90,690 |
| Apr 3, 2025 | 15.47 | 15.59 | 15.38 | 15.45 | 15.45 | -0.71% | 10,718 |
| Apr 2, 2025 | 15.31 | 15.57 | 15.31 | 15.56 | 15.56 | 0.39% | 29,343 |
| Apr 1, 2025 | 15.75 | 15.77 | 15.47 | 15.50 | 15.50 | -0.80% | 31,827 |
| Mar 31, 2025 | 15.73 | 15.73 | 15.63 | 15.63 | 15.63 | -0.54% | 29,499 |
| Mar 28, 2025 | 15.92 | 15.92 | 15.63 | 15.71 | 15.71 | -0.57% | 37,064 |
| Mar 27, 2025 | 15.87 | 15.94 | 15.60 | 15.80 | 15.80 | -0.75% | 48,233 |
| Mar 26, 2025 | 16.00 | 16.05 | 15.87 | 15.92 | 15.92 | -0.51% | 46,234 |
| Mar 25, 2025 | 16.12 | 16.12 | 15.98 | 16.00 | 16.00 | -0.37% | 58,733 |
| Mar 24, 2025 | 16.15 | 16.20 | 16.06 | 16.06 | 16.06 | -0.24% | 61,799 |
| Mar 21, 2025 | 16.05 | 16.18 | 16.05 | 16.10 | 16.02 | -0.14% | 58,904 |
| Mar 20, 2025 | 16.16 | 16.22 | 16.07 | 16.12 | 16.04 | -0.49% | 78,138 |
| Mar 19, 2025 | 16.25 | 16.27 | 16.15 | 16.20 | 16.12 | -0.31% | 55,936 |
| Mar 18, 2025 | 16.25 | 16.31 | 16.17 | 16.25 | 16.17 | -0.43% | 84,360 |
| Mar 17, 2025 | 16.37 | 16.39 | 16.05 | 16.32 | 16.24 | 0.93% | 246,009 |
| Mar 14, 2025 | 16.39 | 16.42 | 15.90 | 16.17 | 16.09 | -4.88% | 110,637 |