Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.92
-0.03 (-0.53%)
Dec 24, 2025, 1:00 PM EST - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.97 | 6.04 | 5.89 | 5.92 | 5.92 | -1.09% | 395,603 |
| Dec 23, 2025 | 6.07 | 6.13 | 5.97 | 5.99 | 5.95 | -1.56% | 239,660 |
| Dec 22, 2025 | 6.19 | 6.20 | 6.08 | 6.08 | 6.04 | -2.09% | 117,559 |
| Dec 19, 2025 | 6.20 | 6.28 | 6.15 | 6.21 | 6.17 | 1.80% | 142,715 |
| Dec 18, 2025 | 6.10 | 6.15 | 6.09 | 6.10 | 6.06 | 0.16% | 156,994 |
| Dec 17, 2025 | 6.08 | 6.12 | 6.08 | 6.09 | 6.05 | -0.49% | 77,848 |
| Dec 16, 2025 | 6.10 | 6.13 | 6.08 | 6.12 | 6.08 | 0.99% | 101,534 |
| Dec 15, 2025 | 6.09 | 6.15 | 6.06 | 6.06 | 6.02 | -0.49% | 181,387 |
| Dec 12, 2025 | 6.11 | 6.14 | 6.07 | 6.09 | 6.05 | -0.98% | 81,168 |
| Dec 11, 2025 | 6.08 | 6.16 | 6.06 | 6.15 | 6.11 | 1.15% | 153,579 |
| Dec 10, 2025 | 6.09 | 6.23 | 6.06 | 6.08 | 6.04 | -0.49% | 315,127 |
| Dec 9, 2025 | 6.10 | 6.17 | 6.10 | 6.11 | 6.07 | 0.49% | 118,977 |
| Dec 8, 2025 | 6.07 | 6.15 | 6.06 | 6.08 | 6.04 | -0.16% | 64,690 |
| Dec 5, 2025 | 6.06 | 6.14 | 6.05 | 6.09 | 6.05 | -0.16% | 58,880 |
| Dec 4, 2025 | 6.12 | 6.17 | 6.05 | 6.10 | 6.06 | - | 80,703 |
| Dec 3, 2025 | 5.95 | 6.16 | 5.95 | 6.10 | 6.06 | 0.99% | 120,670 |
| Dec 2, 2025 | 6.07 | 6.12 | 6.01 | 6.04 | 6.00 | -0.33% | 62,662 |
| Dec 1, 2025 | 6.19 | 6.23 | 6.05 | 6.06 | 6.02 | -2.88% | 142,920 |
| Nov 28, 2025 | 6.29 | 6.29 | 6.15 | 6.24 | 6.20 | 1.46% | 66,083 |
| Nov 26, 2025 | 6.15 | 6.30 | 6.03 | 6.15 | 6.11 | 1.32% | 138,007 |
| Nov 25, 2025 | 5.97 | 6.19 | 5.96 | 6.07 | 6.03 | 1.68% | 160,371 |
| Nov 24, 2025 | 5.97 | 6.05 | 5.90 | 5.97 | 5.93 | - | 129,150 |
| Nov 21, 2025 | 6.02 | 6.12 | 5.90 | 5.97 | 5.93 | -0.83% | 56,272 |
| Nov 20, 2025 | 5.94 | 6.09 | 5.90 | 6.02 | 5.94 | 1.35% | 174,127 |
| Nov 19, 2025 | 5.93 | 5.97 | 5.85 | 5.94 | 5.86 | 0.17% | 156,150 |
| Nov 18, 2025 | 6.51 | 6.52 | 5.81 | 5.93 | 5.85 | -6.32% | 539,585 |
| Nov 17, 2025 | 6.40 | 6.47 | 6.30 | 6.33 | 6.25 | -1.25% | 126,554 |
| Nov 14, 2025 | 6.45 | 6.49 | 6.38 | 6.41 | 6.33 | -0.77% | 124,163 |
| Nov 13, 2025 | 6.45 | 6.49 | 6.41 | 6.46 | 6.38 | -0.15% | 203,180 |
| Nov 12, 2025 | 6.43 | 6.52 | 6.42 | 6.47 | 6.39 | - | 162,598 |
| Nov 11, 2025 | 6.48 | 6.57 | 6.46 | 6.47 | 6.39 | -0.77% | 105,108 |
| Nov 10, 2025 | 6.47 | 6.58 | 6.45 | 6.52 | 6.44 | 0.77% | 135,548 |
| Nov 7, 2025 | 6.45 | 6.55 | 6.34 | 6.47 | 6.39 | 0.31% | 182,795 |
| Nov 6, 2025 | 6.52 | 6.57 | 6.45 | 6.45 | 6.37 | -0.62% | 65,555 |
| Nov 5, 2025 | 6.46 | 6.58 | 6.44 | 6.49 | 6.41 | -0.31% | 136,967 |
| Nov 4, 2025 | 6.45 | 6.56 | 6.45 | 6.51 | 6.43 | 0.77% | 49,063 |
| Nov 3, 2025 | 6.51 | 6.56 | 6.42 | 6.46 | 6.38 | -0.77% | 60,742 |
| Oct 31, 2025 | 6.46 | 6.58 | 6.46 | 6.51 | 6.43 | 0.31% | 82,051 |
| Oct 30, 2025 | 6.30 | 6.59 | 6.30 | 6.49 | 6.41 | 2.53% | 228,553 |
| Oct 29, 2025 | 6.39 | 6.59 | 6.32 | 6.33 | 6.25 | -1.56% | 110,478 |
| Oct 28, 2025 | 6.43 | 6.54 | 6.38 | 6.43 | 6.35 | -0.62% | 89,190 |
| Oct 27, 2025 | 6.45 | 6.51 | 6.45 | 6.47 | 6.39 | 0.94% | 39,184 |
| Oct 24, 2025 | 6.40 | 6.48 | 6.40 | 6.41 | 6.33 | -0.16% | 32,357 |
| Oct 23, 2025 | 6.41 | 6.46 | 6.36 | 6.42 | 6.30 | 0.78% | 41,078 |
| Oct 22, 2025 | 6.43 | 6.46 | 6.36 | 6.37 | 6.25 | -1.24% | 57,615 |
| Oct 21, 2025 | 6.45 | 6.49 | 6.42 | 6.45 | 6.33 | -0.15% | 86,210 |
| Oct 20, 2025 | 6.51 | 6.51 | 6.40 | 6.46 | 6.34 | 0.16% | 81,305 |
| Oct 17, 2025 | 6.45 | 6.51 | 6.43 | 6.45 | 6.33 | - | 40,591 |
| Oct 16, 2025 | 6.53 | 6.56 | 6.42 | 6.45 | 6.33 | -0.46% | 58,707 |
| Oct 15, 2025 | 6.50 | 6.54 | 6.42 | 6.48 | 6.36 | -0.31% | 103,688 |