Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.01
-0.02 (-0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.01 | 5.04 | 4.97 | 5.01 | 5.01 | -0.40% | 168,974 |
| Apr 24, 2025 | 4.99 | 5.07 | 4.95 | 5.03 | 5.03 | 0.40% | 126,900 |
| Apr 23, 2025 | 4.98 | 5.05 | 4.95 | 5.01 | 5.01 | 1.21% | 129,385 |
| Apr 22, 2025 | 4.93 | 4.98 | 4.90 | 4.95 | 4.91 | 0.61% | 98,549 |
| Apr 21, 2025 | 4.79 | 4.94 | 4.76 | 4.92 | 4.88 | 1.23% | 169,172 |
| Apr 17, 2025 | 4.90 | 4.95 | 4.86 | 4.86 | 4.82 | -0.41% | 123,539 |
| Apr 16, 2025 | 4.93 | 4.93 | 4.86 | 4.88 | 4.84 | -1.21% | 100,075 |
| Apr 15, 2025 | 4.95 | 4.95 | 4.87 | 4.94 | 4.90 | 0.41% | 108,404 |
| Apr 14, 2025 | 4.82 | 4.96 | 4.79 | 4.92 | 4.88 | 2.50% | 224,920 |
| Apr 11, 2025 | 4.69 | 4.86 | 4.69 | 4.80 | 4.76 | 1.48% | 177,862 |
| Apr 10, 2025 | 4.69 | 4.77 | 4.69 | 4.73 | 4.69 | -2.27% | 261,557 |
| Apr 9, 2025 | 4.45 | 4.84 | 4.45 | 4.84 | 4.80 | 8.28% | 338,948 |
| Apr 8, 2025 | 4.60 | 4.67 | 4.47 | 4.47 | 4.44 | -1.32% | 491,116 |
| Apr 7, 2025 | 4.34 | 4.60 | 4.24 | 4.53 | 4.50 | 0.89% | 630,486 |
| Apr 4, 2025 | 4.92 | 4.92 | 4.48 | 4.49 | 4.46 | -9.29% | 410,792 |
| Apr 3, 2025 | 5.01 | 5.03 | 4.88 | 4.95 | 4.91 | -3.70% | 259,687 |
| Apr 2, 2025 | 5.13 | 5.15 | 5.05 | 5.14 | 5.10 | -0.77% | 236,175 |
| Apr 1, 2025 | 5.18 | 5.18 | 5.08 | 5.18 | 5.14 | -0.38% | 265,967 |
| Mar 31, 2025 | 4.96 | 5.20 | 4.88 | 5.20 | 5.16 | 4.84% | 944,142 |
| Mar 28, 2025 | 4.93 | 5.05 | 4.93 | 4.96 | 4.92 | 0.61% | 446,675 |
| Mar 27, 2025 | 5.13 | 5.13 | 4.92 | 4.93 | 4.89 | -3.90% | 679,147 |
| Mar 26, 2025 | 5.14 | 5.17 | 5.08 | 5.13 | 5.09 | -0.39% | 362,733 |
| Mar 25, 2025 | 5.27 | 5.29 | 5.14 | 5.15 | 5.11 | -2.65% | 454,268 |
| Mar 24, 2025 | 5.30 | 5.30 | 5.20 | 5.29 | 5.25 | 0.19% | 317,806 |
| Mar 21, 2025 | 5.28 | 5.36 | 5.23 | 5.28 | 5.20 | 0.38% | 372,496 |
| Mar 20, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.18 | 0.38% | 343,856 |
| Mar 19, 2025 | 5.27 | 5.27 | 5.08 | 5.24 | 5.16 | 0.77% | 489,495 |
| Mar 18, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.12 | -1.33% | 337,070 |
| Mar 17, 2025 | 5.29 | 5.34 | 5.22 | 5.27 | 5.19 | -1.13% | 388,276 |
| Mar 14, 2025 | 5.31 | 5.33 | 5.26 | 5.33 | 5.25 | 0.76% | 291,342 |
| Mar 13, 2025 | 5.37 | 5.44 | 5.29 | 5.29 | 5.21 | -1.49% | 108,896 |
| Mar 12, 2025 | 5.41 | 5.41 | 5.31 | 5.37 | 5.29 | 0.56% | 136,329 |
| Mar 11, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.26 | -0.19% | 167,919 |
| Mar 10, 2025 | 5.30 | 5.39 | 5.29 | 5.35 | 5.27 | 0.56% | 183,515 |
| Mar 7, 2025 | 5.27 | 5.34 | 5.20 | 5.32 | 5.24 | 0.95% | 309,360 |
| Mar 6, 2025 | 5.42 | 5.43 | 5.16 | 5.27 | 5.19 | -3.13% | 379,573 |
| Mar 5, 2025 | 5.66 | 5.66 | 5.37 | 5.44 | 5.36 | -5.06% | 537,313 |
| Mar 4, 2025 | 5.82 | 5.83 | 5.68 | 5.73 | 5.65 | -1.72% | 231,498 |
| Mar 3, 2025 | 5.79 | 5.85 | 5.79 | 5.83 | 5.74 | 0.69% | 180,278 |
| Feb 28, 2025 | 5.75 | 5.81 | 5.75 | 5.79 | 5.70 | - | 253,873 |
| Feb 27, 2025 | 5.76 | 5.81 | 5.76 | 5.79 | 5.70 | 0.52% | 270,940 |
| Feb 26, 2025 | 5.67 | 5.80 | 5.66 | 5.76 | 5.68 | 1.05% | 373,968 |
| Feb 25, 2025 | 5.60 | 5.73 | 5.60 | 5.70 | 5.62 | 1.42% | 514,223 |
| Feb 24, 2025 | 5.56 | 5.66 | 5.52 | 5.62 | 5.54 | 0.72% | 374,907 |
| Feb 21, 2025 | 5.67 | 5.70 | 5.53 | 5.58 | 5.50 | -2.79% | 380,645 |
| Feb 20, 2025 | 5.73 | 5.76 | 5.73 | 5.74 | 5.62 | 0.17% | 223,983 |
| Feb 19, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | 5.61 | -0.52% | 314,275 |
| Feb 18, 2025 | 5.76 | 5.78 | 5.74 | 5.76 | 5.64 | -0.52% | 248,522 |
| Feb 14, 2025 | 5.76 | 5.81 | 5.75 | 5.79 | 5.67 | 0.35% | 278,739 |
| Feb 13, 2025 | 5.76 | 5.80 | 5.75 | 5.77 | 5.65 | 0.17% | 255,954 |