Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.33
-0.03 (-0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.32 | 5.44 | 5.29 | 5.33 | 5.33 | -0.56% | 553,403 |
| Dec 19, 2024 | 5.35 | 5.42 | 5.31 | 5.36 | 5.36 | -0.19% | 368,888 |
| Dec 18, 2024 | 5.55 | 5.56 | 5.36 | 5.37 | 5.37 | -2.36% | 515,172 |
| Dec 17, 2024 | 5.51 | 5.56 | 5.48 | 5.50 | 5.50 | -0.72% | 349,713 |
| Dec 16, 2024 | 5.65 | 5.69 | 5.52 | 5.54 | 5.54 | -2.12% | 442,437 |
| Dec 13, 2024 | 5.71 | 5.71 | 5.57 | 5.66 | 5.66 | -0.70% | 306,283 |
| Dec 12, 2024 | 5.74 | 5.80 | 5.68 | 5.70 | 5.70 | -1.89% | 369,857 |
| Dec 11, 2024 | 5.74 | 5.82 | 5.72 | 5.81 | 5.81 | 0.87% | 321,366 |
| Dec 10, 2024 | 5.74 | 5.79 | 5.73 | 5.76 | 5.76 | 0.52% | 177,448 |
| Dec 9, 2024 | 5.74 | 5.79 | 5.73 | 5.73 | 5.73 | -1.04% | 384,400 |
| Dec 6, 2024 | 5.76 | 5.80 | 5.76 | 5.79 | 5.79 | - | 175,185 |
| Dec 5, 2024 | 5.77 | 5.82 | 5.76 | 5.79 | 5.79 | - | 319,011 |
| Dec 4, 2024 | 5.72 | 5.82 | 5.72 | 5.79 | 5.79 | 0.17% | 335,831 |
| Dec 3, 2024 | 5.84 | 5.84 | 5.67 | 5.78 | 5.78 | -1.20% | 448,937 |
| Dec 2, 2024 | 5.84 | 5.90 | 5.82 | 5.85 | 5.85 | -0.68% | 373,324 |
| Nov 29, 2024 | 5.88 | 5.92 | 5.85 | 5.89 | 5.89 | 0.17% | 262,192 |
| Nov 27, 2024 | 5.86 | 5.90 | 5.83 | 5.88 | 5.88 | 1.20% | 316,959 |
| Nov 26, 2024 | 5.79 | 5.86 | 5.73 | 5.81 | 5.81 | 0.69% | 549,490 |
| Nov 25, 2024 | 5.80 | 5.91 | 5.64 | 5.77 | 5.77 | 9.07% | 1,140,669 |
| Nov 22, 2024 | 5.18 | 5.36 | 5.18 | 5.29 | 5.29 | 0.76% | 475,459 |
| Nov 21, 2024 | 5.20 | 5.28 | 5.16 | 5.25 | 5.21 | 1.16% | 420,827 |
| Nov 20, 2024 | 5.30 | 5.35 | 5.18 | 5.19 | 5.15 | -2.81% | 685,476 |
| Nov 19, 2024 | 5.39 | 5.40 | 5.27 | 5.34 | 5.30 | -1.11% | 436,558 |
| Nov 18, 2024 | 5.43 | 5.49 | 5.29 | 5.40 | 5.36 | -0.55% | 594,484 |
| Nov 15, 2024 | 5.42 | 5.49 | 5.37 | 5.43 | 5.39 | -1.27% | 315,045 |
| Nov 14, 2024 | 5.38 | 5.54 | 5.34 | 5.50 | 5.46 | 1.85% | 639,560 |
| Nov 13, 2024 | 5.48 | 5.51 | 5.38 | 5.40 | 5.36 | -1.46% | 313,259 |
| Nov 12, 2024 | 5.52 | 5.55 | 5.44 | 5.48 | 5.44 | -1.08% | 272,572 |
| Nov 11, 2024 | 5.56 | 5.61 | 5.53 | 5.54 | 5.50 | -0.54% | 244,423 |
| Nov 8, 2024 | 5.57 | 5.60 | 5.53 | 5.57 | 5.53 | - | 236,058 |
| Nov 7, 2024 | 5.60 | 5.63 | 5.54 | 5.57 | 5.53 | - | 162,092 |
| Nov 6, 2024 | 5.57 | 5.64 | 5.53 | 5.57 | 5.53 | -0.18% | 369,118 |
| Nov 5, 2024 | 5.59 | 5.64 | 5.53 | 5.58 | 5.54 | -0.36% | 281,396 |
| Nov 4, 2024 | 5.61 | 5.73 | 5.59 | 5.60 | 5.56 | -0.53% | 287,690 |
| Nov 1, 2024 | 5.68 | 5.75 | 5.61 | 5.63 | 5.59 | -0.71% | 199,356 |
| Oct 31, 2024 | 5.71 | 5.72 | 5.64 | 5.67 | 5.63 | -0.53% | 226,440 |
| Oct 30, 2024 | 5.65 | 5.78 | 5.65 | 5.70 | 5.66 | 0.88% | 176,862 |
| Oct 29, 2024 | 5.64 | 5.69 | 5.62 | 5.65 | 5.61 | -0.53% | 160,120 |
| Oct 28, 2024 | 5.70 | 5.74 | 5.67 | 5.68 | 5.64 | - | 174,621 |
| Oct 25, 2024 | 5.70 | 5.75 | 5.62 | 5.68 | 5.64 | 0.18% | 167,190 |
| Oct 24, 2024 | 5.67 | 5.70 | 5.63 | 5.67 | 5.63 | 0.18% | 213,885 |
| Oct 23, 2024 | 5.72 | 5.77 | 5.65 | 5.66 | 5.58 | -1.05% | 251,004 |
| Oct 22, 2024 | 5.80 | 5.84 | 5.69 | 5.72 | 5.64 | -1.55% | 271,986 |
| Oct 21, 2024 | 5.84 | 5.89 | 5.81 | 5.81 | 5.73 | -1.02% | 188,727 |
| Oct 18, 2024 | 5.90 | 5.90 | 5.81 | 5.87 | 5.79 | 0.17% | 390,609 |
| Oct 17, 2024 | 5.90 | 5.93 | 5.85 | 5.86 | 5.78 | -0.51% | 143,956 |
| Oct 16, 2024 | 5.83 | 5.94 | 5.83 | 5.89 | 5.81 | 0.68% | 291,325 |
| Oct 15, 2024 | 5.92 | 5.95 | 5.82 | 5.85 | 5.77 | -1.35% | 268,763 |
| Oct 14, 2024 | 5.95 | 5.98 | 5.92 | 5.93 | 5.85 | -0.50% | 201,392 |
| Oct 11, 2024 | 6.12 | 6.14 | 5.85 | 5.96 | 5.88 | -2.13% | 636,654 |
| Oct 10, 2024 | 6.11 | 6.18 | 6.06 | 6.09 | 6.01 | -0.16% | 127,093 |
| Oct 9, 2024 | 6.24 | 6.24 | 6.10 | 6.10 | 6.02 | -0.97% | 98,058 |
| Oct 8, 2024 | 6.21 | 6.23 | 6.14 | 6.16 | 6.07 | -0.81% | 181,975 |
| Oct 7, 2024 | 6.15 | 6.27 | 6.15 | 6.21 | 6.12 | - | 203,488 |
| Oct 4, 2024 | 6.30 | 6.30 | 6.17 | 6.21 | 6.12 | 0.16% | 115,720 |
| Oct 3, 2024 | 6.10 | 6.28 | 6.10 | 6.20 | 6.11 | 1.31% | 135,745 |
| Oct 2, 2024 | 6.05 | 6.16 | 6.02 | 6.12 | 6.04 | 0.82% | 231,935 |
| Oct 1, 2024 | 6.11 | 6.13 | 6.07 | 6.07 | 5.99 | -0.98% | 133,910 |
| Sep 30, 2024 | 6.13 | 6.20 | 6.08 | 6.13 | 6.05 | - | 257,603 |
| Sep 27, 2024 | 6.07 | 6.24 | 6.07 | 6.13 | 6.05 | 0.82% | 204,420 |
| Sep 26, 2024 | 6.15 | 6.18 | 6.07 | 6.08 | 6.00 | -1.14% | 139,432 |
| Sep 25, 2024 | 6.24 | 6.27 | 6.13 | 6.15 | 6.06 | -1.76% | 152,463 |
| Sep 24, 2024 | 6.33 | 6.33 | 6.20 | 6.26 | 6.17 | 0.32% | 159,029 |
| Sep 23, 2024 | 6.28 | 6.32 | 6.23 | 6.24 | 6.15 | -0.64% | 166,567 |
| Sep 20, 2024 | 6.38 | 6.39 | 6.27 | 6.28 | 6.16 | -2.03% | 138,556 |
| Sep 19, 2024 | 6.34 | 6.43 | 6.31 | 6.41 | 6.28 | 1.10% | 167,500 |
| Sep 18, 2024 | 6.28 | 6.39 | 6.23 | 6.34 | 6.21 | 1.44% | 175,703 |
| Sep 17, 2024 | 6.25 | 6.29 | 6.21 | 6.25 | 6.13 | -0.16% | 184,173 |
| Sep 16, 2024 | 6.26 | 6.27 | 6.21 | 6.26 | 6.14 | -0.16% | 152,006 |
| Sep 13, 2024 | 6.10 | 6.27 | 6.10 | 6.27 | 6.15 | 1.95% | 177,317 |
| Sep 12, 2024 | 6.15 | 6.17 | 6.08 | 6.15 | 6.03 | 0.16% | 231,824 |
| Sep 11, 2024 | 6.05 | 6.14 | 6.00 | 6.14 | 6.02 | 0.82% | 169,627 |
| Sep 10, 2024 | 6.08 | 6.10 | 6.04 | 6.09 | 5.97 | -0.16% | 85,399 |
| Sep 9, 2024 | 6.04 | 6.10 | 6.00 | 6.10 | 5.98 | 1.50% | 217,003 |
| Sep 6, 2024 | 6.00 | 6.05 | 5.97 | 6.01 | 5.89 | -0.17% | 180,528 |
| Sep 5, 2024 | 5.92 | 6.04 | 5.89 | 6.02 | 5.90 | 1.69% | 222,068 |
| Sep 4, 2024 | 5.86 | 5.95 | 5.86 | 5.92 | 5.80 | 0.51% | 168,339 |
| Sep 3, 2024 | 5.92 | 5.95 | 5.88 | 5.89 | 5.77 | -1.01% | 140,293 |
| Aug 30, 2024 | 5.89 | 5.95 | 5.86 | 5.95 | 5.83 | 0.85% | 218,220 |
| Aug 29, 2024 | 5.88 | 5.94 | 5.87 | 5.90 | 5.78 | 0.17% | 197,606 |
| Aug 28, 2024 | 5.87 | 5.93 | 5.86 | 5.89 | 5.77 | - | 194,312 |
| Aug 27, 2024 | 5.93 | 5.97 | 5.86 | 5.89 | 5.77 | -1.17% | 234,031 |
| Aug 26, 2024 | 5.95 | 6.00 | 5.93 | 5.96 | 5.84 | - | 116,035 |
| Aug 23, 2024 | 5.98 | 6.02 | 5.92 | 5.96 | 5.84 | -0.17% | 108,363 |
| Aug 22, 2024 | 5.98 | 6.02 | 5.93 | 5.97 | 5.81 | -0.67% | 198,700 |
| Aug 21, 2024 | 6.00 | 6.10 | 5.92 | 6.01 | 5.85 | 0.84% | 207,106 |
| Aug 20, 2024 | 5.95 | 6.03 | 5.94 | 5.96 | 5.80 | -0.67% | 231,891 |
| Aug 19, 2024 | 5.95 | 6.00 | 5.87 | 6.00 | 5.84 | 1.69% | 242,702 |
| Aug 16, 2024 | 5.93 | 5.97 | 5.89 | 5.90 | 5.75 | -0.34% | 177,508 |
| Aug 15, 2024 | 5.95 | 5.95 | 5.86 | 5.92 | 5.77 | 0.17% | 104,320 |
| Aug 14, 2024 | 5.89 | 5.94 | 5.85 | 5.91 | 5.76 | - | 135,597 |
| Aug 13, 2024 | 5.83 | 5.95 | 5.83 | 5.91 | 5.76 | 1.37% | 149,554 |
| Aug 12, 2024 | 5.90 | 5.91 | 5.80 | 5.83 | 5.68 | -0.85% | 157,095 |
| Aug 9, 2024 | 5.93 | 5.93 | 5.87 | 5.88 | 5.73 | -0.34% | 86,679 |
| Aug 8, 2024 | 5.85 | 5.91 | 5.83 | 5.90 | 5.75 | 1.72% | 123,742 |
| Aug 7, 2024 | 5.95 | 5.95 | 5.78 | 5.80 | 5.65 | -1.53% | 182,641 |
| Aug 6, 2024 | 5.82 | 5.91 | 5.81 | 5.89 | 5.74 | 1.20% | 130,237 |
| Aug 5, 2024 | 5.88 | 5.91 | 5.71 | 5.82 | 5.67 | -2.84% | 297,374 |
| Aug 2, 2024 | 6.04 | 6.06 | 5.96 | 5.99 | 5.83 | -1.96% | 225,848 |
| Aug 1, 2024 | 6.19 | 6.27 | 6.05 | 6.11 | 5.95 | -1.93% | 258,097 |