Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.22
+0.04 (0.77%)
Jun 18, 2025, 4:00 PM - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 0.77% | 166,567 |
| Jun 17, 2025 | 5.22 | 5.23 | 5.18 | 5.18 | 5.18 | -0.77% | 211,536 |
| Jun 16, 2025 | 5.22 | 5.24 | 5.20 | 5.22 | 5.22 | -0.10% | 199,268 |
| Jun 13, 2025 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 0.29% | 124,061 |
| Jun 12, 2025 | 5.19 | 5.22 | 5.16 | 5.21 | 5.21 | 0.15% | 174,536 |
| Jun 11, 2025 | 5.21 | 5.23 | 5.18 | 5.20 | 5.20 | 0.23% | 233,263 |
| Jun 10, 2025 | 5.18 | 5.23 | 5.10 | 5.19 | 5.19 | - | 263,712 |
| Jun 9, 2025 | 5.14 | 5.22 | 5.12 | 5.19 | 5.19 | 0.97% | 240,313 |
| Jun 6, 2025 | 5.17 | 5.20 | 5.14 | 5.14 | 5.14 | -0.39% | 171,664 |
| Jun 5, 2025 | 5.15 | 5.19 | 5.15 | 5.16 | 5.16 | 0.27% | 143,219 |
| Jun 4, 2025 | 5.15 | 5.15 | 5.09 | 5.15 | 5.15 | 0.12% | 190,303 |
| Jun 3, 2025 | 5.06 | 5.14 | 5.05 | 5.14 | 5.14 | 1.58% | 229,693 |
| Jun 2, 2025 | 5.07 | 5.11 | 5.06 | 5.06 | 5.06 | -0.78% | 78,876 |
| May 30, 2025 | 5.13 | 5.16 | 5.08 | 5.10 | 5.10 | -0.58% | 147,615 |
| 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 |