Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.10
-0.03 (-0.58%)
At close: May 30, 2025, 4:00 PM
5.10
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.13 | 5.15 | 5.11 | 5.14 | - | 0.19% | 24,192 |
| May 29, 2025 | 5.04 | 5.13 | 5.04 | 5.13 | 5.13 | 1.58% | 123,276 |
| May 28, 2025 | 5.02 | 5.07 | 5.01 | 5.05 | 5.05 | - | 91,983 |
| May 27, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 0.40% | 105,205 |
| May 23, 2025 | 4.94 | 5.07 | 4.94 | 5.03 | 5.03 | -0.20% | 87,260 |
| May 22, 2025 | 5.04 | 5.08 | 5.02 | 5.04 | 5.00 | 0.20% | 77,044 |
| May 21, 2025 | 5.07 | 5.07 | 5.02 | 5.03 | 4.99 | -0.79% | 121,240 |
| May 20, 2025 | 5.08 | 5.11 | 5.05 | 5.07 | 5.03 | -0.39% | 108,225 |
| May 19, 2025 | 5.04 | 5.10 | 5.04 | 5.09 | 5.05 | - | 86,490 |
| May 16, 2025 | 5.07 | 5.11 | 5.07 | 5.09 | 5.05 | 0.20% | 51,324 |
| May 15, 2025 | 5.06 | 5.13 | 5.05 | 5.08 | 5.04 | -0.39% | 118,727 |
| May 14, 2025 | 5.13 | 5.15 | 5.06 | 5.10 | 5.06 | -0.20% | 99,941 |
| May 13, 2025 | 5.06 | 5.14 | 5.05 | 5.11 | 5.07 | 0.79% | 133,222 |
| May 12, 2025 | 5.12 | 5.12 | 5.05 | 5.07 | 5.03 | 0.40% | 133,420 |
| May 9, 2025 | 5.08 | 5.11 | 5.05 | 5.05 | 5.01 | -1.17% | 151,462 |
| May 8, 2025 | 5.10 | 5.14 | 5.04 | 5.11 | 5.07 | 0.59% | 120,427 |
| May 7, 2025 | 5.08 | 5.14 | 5.06 | 5.08 | 5.04 | 0.40% | 123,727 |
| May 6, 2025 | 5.10 | 5.15 | 5.02 | 5.06 | 5.02 | 0.20% | 152,934 |
| May 5, 2025 | 5.06 | 5.18 | 5.05 | 5.05 | 5.01 | -1.56% | 88,809 |
| May 2, 2025 | 5.11 | 5.18 | 5.11 | 5.13 | 5.09 | 0.59% | 92,200 |
| May 1, 2025 | 5.17 | 5.17 | 5.10 | 5.10 | 5.06 | -0.78% | 82,068 |
| Apr 30, 2025 | 5.00 | 5.19 | 4.97 | 5.14 | 5.10 | 1.18% | 248,996 |
| Apr 29, 2025 | 5.06 | 5.16 | 5.06 | 5.08 | 5.04 | -0.39% | 185,203 |
| Apr 28, 2025 | 5.09 | 5.11 | 5.00 | 5.10 | 5.06 | 1.80% | 126,254 |
| Apr 25, 2025 | 5.01 | 5.04 | 4.97 | 5.01 | 4.97 | -0.40% | 168,974 |
| Apr 24, 2025 | 4.99 | 5.07 | 4.95 | 5.03 | 4.99 | 0.40% | 126,900 |
| Apr 23, 2025 | 4.98 | 5.05 | 4.95 | 5.01 | 4.97 | 1.21% | 129,385 |
| Apr 22, 2025 | 4.93 | 4.98 | 4.90 | 4.95 | 4.88 | 0.61% | 98,549 |
| Apr 21, 2025 | 4.79 | 4.94 | 4.76 | 4.92 | 4.85 | 1.23% | 169,172 |
| Apr 17, 2025 | 4.90 | 4.95 | 4.86 | 4.86 | 4.79 | -0.41% | 123,539 |
| Apr 16, 2025 | 4.93 | 4.93 | 4.86 | 4.88 | 4.81 | -1.21% | 100,075 |
| Apr 15, 2025 | 4.95 | 4.95 | 4.87 | 4.94 | 4.87 | 0.41% | 108,404 |
| Apr 14, 2025 | 4.82 | 4.96 | 4.79 | 4.92 | 4.85 | 2.50% | 224,920 |
| Apr 11, 2025 | 4.69 | 4.86 | 4.69 | 4.80 | 4.73 | 1.48% | 177,862 |
| Apr 10, 2025 | 4.69 | 4.77 | 4.69 | 4.73 | 4.66 | -2.27% | 261,557 |
| Apr 9, 2025 | 4.45 | 4.84 | 4.45 | 4.84 | 4.77 | 8.28% | 338,948 |
| Apr 8, 2025 | 4.60 | 4.67 | 4.47 | 4.47 | 4.40 | -1.32% | 491,116 |
| Apr 7, 2025 | 4.34 | 4.60 | 4.24 | 4.53 | 4.46 | 0.89% | 630,486 |
| Apr 4, 2025 | 4.92 | 4.92 | 4.48 | 4.49 | 4.42 | -9.29% | 410,792 |
| Apr 3, 2025 | 5.01 | 5.03 | 4.88 | 4.95 | 4.88 | -3.70% | 259,687 |
| Apr 2, 2025 | 5.13 | 5.15 | 5.05 | 5.14 | 5.06 | -0.77% | 236,175 |
| Apr 1, 2025 | 5.18 | 5.18 | 5.08 | 5.18 | 5.10 | -0.38% | 265,967 |
| Mar 31, 2025 | 4.96 | 5.20 | 4.88 | 5.20 | 5.12 | 4.84% | 944,142 |
| Mar 28, 2025 | 4.93 | 5.05 | 4.93 | 4.96 | 4.89 | 0.61% | 446,675 |
| Mar 27, 2025 | 5.13 | 5.13 | 4.92 | 4.93 | 4.86 | -3.90% | 679,147 |
| Mar 26, 2025 | 5.14 | 5.17 | 5.08 | 5.13 | 5.05 | -0.39% | 362,733 |
| Mar 25, 2025 | 5.27 | 5.29 | 5.14 | 5.15 | 5.07 | -2.65% | 454,268 |
| Mar 24, 2025 | 5.30 | 5.30 | 5.20 | 5.29 | 5.21 | 0.19% | 317,806 |
| Mar 21, 2025 | 5.28 | 5.36 | 5.23 | 5.28 | 5.16 | 0.38% | 372,496 |
| Mar 20, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.14 | 0.38% | 343,856 |