Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.18
-0.02 (-0.38%)
At close: Apr 1, 2025, 4:00 PM
5.09
-0.09 (-1.69%)
After-hours: Apr 1, 2025, 4:56 PM EDT
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.18 | 5.18 | 5.08 | 5.18 | - | -0.38% | 265,967 |
| Mar 31, 2025 | 4.96 | 5.20 | 4.88 | 5.20 | 5.20 | 4.84% | 944,142 |
| Mar 28, 2025 | 4.93 | 5.05 | 4.93 | 4.96 | 4.96 | 0.61% | 446,675 |
| Mar 27, 2025 | 5.13 | 5.13 | 4.92 | 4.93 | 4.93 | -3.90% | 679,147 |
| Mar 26, 2025 | 5.14 | 5.17 | 5.08 | 5.13 | 5.13 | -0.39% | 362,733 |
| Mar 25, 2025 | 5.27 | 5.29 | 5.14 | 5.15 | 5.15 | -2.65% | 454,268 |
| Mar 24, 2025 | 5.30 | 5.30 | 5.20 | 5.29 | 5.29 | 0.19% | 317,806 |
| Mar 21, 2025 | 5.28 | 5.36 | 5.23 | 5.28 | 5.24 | 0.38% | 372,496 |
| Mar 20, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.22 | 0.38% | 343,856 |
| Mar 19, 2025 | 5.27 | 5.27 | 5.08 | 5.24 | 5.20 | 0.77% | 489,495 |
| Mar 18, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.16 | -1.33% | 337,070 |
| Mar 17, 2025 | 5.29 | 5.34 | 5.22 | 5.27 | 5.23 | -1.13% | 388,276 |
| Mar 14, 2025 | 5.31 | 5.33 | 5.26 | 5.33 | 5.29 | 0.76% | 291,342 |
| Mar 13, 2025 | 5.37 | 5.44 | 5.29 | 5.29 | 5.25 | -1.49% | 108,896 |
| Mar 12, 2025 | 5.41 | 5.41 | 5.31 | 5.37 | 5.33 | 0.56% | 136,329 |
| Mar 11, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.30 | -0.19% | 167,919 |
| Mar 10, 2025 | 5.30 | 5.39 | 5.29 | 5.35 | 5.31 | 0.56% | 183,515 |
| Mar 7, 2025 | 5.27 | 5.34 | 5.20 | 5.32 | 5.28 | 0.95% | 309,360 |
| Mar 6, 2025 | 5.42 | 5.43 | 5.16 | 5.27 | 5.23 | -3.13% | 379,573 |
| Mar 5, 2025 | 5.66 | 5.66 | 5.37 | 5.44 | 5.40 | -5.06% | 537,313 |
| Mar 4, 2025 | 5.82 | 5.83 | 5.68 | 5.73 | 5.69 | -1.72% | 231,498 |
| Mar 3, 2025 | 5.79 | 5.85 | 5.79 | 5.83 | 5.79 | 0.69% | 180,278 |
| Feb 28, 2025 | 5.75 | 5.81 | 5.75 | 5.79 | 5.75 | - | 253,873 |
| Feb 27, 2025 | 5.76 | 5.81 | 5.76 | 5.79 | 5.75 | 0.52% | 270,940 |
| Feb 26, 2025 | 5.67 | 5.80 | 5.66 | 5.76 | 5.72 | 1.05% | 373,968 |
| Feb 25, 2025 | 5.60 | 5.73 | 5.60 | 5.70 | 5.66 | 1.42% | 514,223 |
| Feb 24, 2025 | 5.56 | 5.66 | 5.52 | 5.62 | 5.58 | 0.72% | 374,907 |
| Feb 21, 2025 | 5.67 | 5.70 | 5.53 | 5.58 | 5.54 | -2.79% | 380,645 |
| Feb 20, 2025 | 5.73 | 5.76 | 5.73 | 5.74 | 5.66 | 0.17% | 223,983 |
| Feb 19, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | 5.65 | -0.52% | 314,275 |
| Feb 18, 2025 | 5.76 | 5.78 | 5.74 | 5.76 | 5.68 | -0.52% | 248,522 |
| Feb 14, 2025 | 5.76 | 5.81 | 5.75 | 5.79 | 5.71 | 0.35% | 278,739 |
| Feb 13, 2025 | 5.76 | 5.80 | 5.75 | 5.77 | 5.69 | 0.17% | 255,954 |
| Feb 12, 2025 | 5.80 | 5.82 | 5.75 | 5.76 | 5.68 | -0.69% | 308,835 |
| Feb 11, 2025 | 5.76 | 5.82 | 5.75 | 5.80 | 5.72 | - | 314,830 |
| Feb 10, 2025 | 5.75 | 5.82 | 5.75 | 5.80 | 5.72 | 0.35% | 124,276 |
| Feb 7, 2025 | 5.76 | 5.82 | 5.68 | 5.78 | 5.70 | -0.69% | 216,486 |
| Feb 6, 2025 | 5.80 | 5.84 | 5.76 | 5.82 | 5.74 | 0.34% | 240,304 |
| Feb 5, 2025 | 5.80 | 5.82 | 5.71 | 5.80 | 5.72 | - | 281,622 |
| Feb 4, 2025 | 5.74 | 5.80 | 5.69 | 5.80 | 5.72 | 0.69% | 401,270 |
| Feb 3, 2025 | 5.76 | 5.77 | 5.68 | 5.76 | 5.68 | - | 330,423 |
| Jan 31, 2025 | 5.70 | 5.76 | 5.66 | 5.76 | 5.68 | 1.23% | 413,246 |
| Jan 30, 2025 | 5.67 | 5.69 | 5.60 | 5.69 | 5.61 | 1.25% | 263,136 |
| Jan 29, 2025 | 5.64 | 5.67 | 5.60 | 5.62 | 5.54 | -1.06% | 325,212 |
| Jan 28, 2025 | 5.65 | 5.69 | 5.62 | 5.68 | 5.60 | 0.35% | 244,719 |
| Jan 27, 2025 | 5.59 | 5.67 | 5.58 | 5.66 | 5.58 | 0.71% | 227,458 |
| Jan 24, 2025 | 5.58 | 5.62 | 5.54 | 5.62 | 5.54 | -0.35% | 253,054 |
| Jan 23, 2025 | 5.60 | 5.65 | 5.55 | 5.64 | 5.52 | 0.71% | 246,276 |
| Jan 22, 2025 | 5.76 | 5.76 | 5.56 | 5.60 | 5.48 | -2.44% | 286,021 |
| Jan 21, 2025 | 5.60 | 5.75 | 5.60 | 5.74 | 5.62 | 2.50% | 502,000 |