Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.18
+0.02 (0.39%)
Jul 22, 2025, 12:33 PM - Market open
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 5.15 | 5.20 | 5.14 | 5.16 | 5.16 | 2.58% | 317,903 |
| Jul 18, 2025 | 5.21 | 5.28 | 5.03 | 5.03 | 5.03 | -3.45% | 712,271 |
| Jul 17, 2025 | 5.25 | 5.31 | 5.21 | 5.21 | 5.21 | -1.14% | 292,354 |
| Jul 16, 2025 | 5.24 | 5.29 | 5.21 | 5.27 | 5.27 | - | 201,623 |
| Jul 15, 2025 | 5.28 | 5.30 | 5.24 | 5.27 | 5.27 | -0.57% | 128,843 |
| Jul 14, 2025 | 5.20 | 5.31 | 5.19 | 5.30 | 5.30 | 2.32% | 232,336 |
| Jul 11, 2025 | 5.22 | 5.25 | 5.18 | 5.18 | 5.18 | -1.15% | 247,976 |
| Jul 10, 2025 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | 0.58% | 135,671 |
| Jul 9, 2025 | 5.23 | 5.25 | 5.20 | 5.21 | 5.21 | -0.57% | 159,473 |
| Jul 8, 2025 | 5.27 | 5.27 | 5.20 | 5.24 | 5.24 | -0.19% | 105,012 |
| Jul 7, 2025 | 5.30 | 5.30 | 5.21 | 5.25 | 5.25 | -0.47% | 184,436 |
| Jul 3, 2025 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | -0.09% | 121,654 |
| Jul 2, 2025 | 5.29 | 5.29 | 5.24 | 5.28 | 5.28 | 0.38% | 199,503 |
| Jul 1, 2025 | 5.20 | 5.27 | 5.20 | 5.26 | 5.26 | 1.15% | 81,717 |
| Jun 30, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -1.52% | 274,028 |
| Jun 27, 2025 | 5.25 | 5.29 | 5.20 | 5.28 | 5.28 | 0.96% | 240,841 |
| Jun 26, 2025 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 1.16% | 120,927 |
| Jun 25, 2025 | 5.20 | 5.23 | 5.17 | 5.17 | 5.17 | -0.96% | 176,677 |
| Jun 24, 2025 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | 0.38% | 211,552 |
| Jun 23, 2025 | 5.17 | 5.23 | 5.17 | 5.20 | 5.20 | - | 107,629 |
| Jun 20, 2025 | 5.22 | 5.25 | 5.17 | 5.20 | 5.16 | -0.38% | 135,373 |
| Jun 18, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.18 | 0.77% | 166,567 |
| Jun 17, 2025 | 5.22 | 5.23 | 5.18 | 5.18 | 5.14 | -0.77% | 211,536 |
| Jun 16, 2025 | 5.22 | 5.24 | 5.20 | 5.22 | 5.18 | -0.10% | 199,268 |
| Jun 13, 2025 | 5.17 | 5.23 | 5.17 | 5.23 | 5.19 | 0.29% | 124,061 |
| Jun 12, 2025 | 5.19 | 5.22 | 5.16 | 5.21 | 5.17 | 0.15% | 174,536 |
| Jun 11, 2025 | 5.21 | 5.23 | 5.18 | 5.20 | 5.16 | 0.23% | 233,263 |
| Jun 10, 2025 | 5.18 | 5.23 | 5.10 | 5.19 | 5.15 | - | 263,712 |
| Jun 9, 2025 | 5.14 | 5.22 | 5.12 | 5.19 | 5.15 | 0.97% | 240,313 |
| Jun 6, 2025 | 5.17 | 5.20 | 5.14 | 5.14 | 5.10 | -0.39% | 171,664 |
| Jun 5, 2025 | 5.15 | 5.19 | 5.15 | 5.16 | 5.12 | 0.27% | 143,219 |
| Jun 4, 2025 | 5.15 | 5.15 | 5.09 | 5.15 | 5.11 | 0.12% | 190,303 |
| Jun 3, 2025 | 5.06 | 5.14 | 5.05 | 5.14 | 5.10 | 1.58% | 229,693 |
| Jun 2, 2025 | 5.07 | 5.11 | 5.06 | 5.06 | 5.02 | -0.78% | 78,876 |
| May 30, 2025 | 5.13 | 5.16 | 5.08 | 5.10 | 5.06 | -0.58% | 147,615 |
| May 29, 2025 | 5.04 | 5.13 | 5.04 | 5.13 | 5.09 | 1.58% | 123,276 |
| May 28, 2025 | 5.02 | 5.07 | 5.01 | 5.05 | 5.01 | - | 91,983 |
| May 27, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.01 | 0.40% | 105,205 |
| May 23, 2025 | 4.94 | 5.07 | 4.94 | 5.03 | 4.99 | -0.20% | 87,260 |
| May 22, 2025 | 5.04 | 5.08 | 5.02 | 5.04 | 4.97 | 0.20% | 77,044 |
| May 21, 2025 | 5.07 | 5.07 | 5.02 | 5.03 | 4.96 | -0.79% | 121,240 |
| May 20, 2025 | 5.08 | 5.11 | 5.05 | 5.07 | 5.00 | -0.39% | 108,225 |
| May 19, 2025 | 5.04 | 5.10 | 5.04 | 5.09 | 5.01 | - | 86,490 |
| May 16, 2025 | 5.07 | 5.11 | 5.07 | 5.09 | 5.01 | 0.20% | 51,324 |
| May 15, 2025 | 5.06 | 5.13 | 5.05 | 5.08 | 5.00 | -0.39% | 118,727 |
| May 14, 2025 | 5.13 | 5.15 | 5.06 | 5.10 | 5.02 | -0.20% | 99,941 |
| May 13, 2025 | 5.06 | 5.14 | 5.05 | 5.11 | 5.03 | 0.79% | 133,222 |
| May 12, 2025 | 5.12 | 5.12 | 5.05 | 5.07 | 5.00 | 0.40% | 133,420 |
| May 9, 2025 | 5.08 | 5.11 | 5.05 | 5.05 | 4.98 | -1.17% | 151,462 |
| May 8, 2025 | 5.10 | 5.14 | 5.04 | 5.11 | 5.03 | 0.59% | 120,427 |