Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.18
-0.01 (-0.19%)
Nov 21, 2024, 2:14 PM EST - Market open
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.30 | 5.35 | 5.18 | 5.19 | 5.19 | -2.81% | 685,476 |
| Nov 19, 2024 | 5.39 | 5.40 | 5.27 | 5.34 | 5.34 | -1.11% | 436,558 |
| Nov 18, 2024 | 5.43 | 5.49 | 5.29 | 5.40 | 5.40 | -0.55% | 594,484 |
| Nov 15, 2024 | 5.42 | 5.49 | 5.37 | 5.43 | 5.43 | -1.27% | 315,045 |
| Nov 14, 2024 | 5.38 | 5.54 | 5.34 | 5.50 | 5.50 | 1.85% | 639,560 |
| Nov 13, 2024 | 5.48 | 5.51 | 5.38 | 5.40 | 5.40 | -1.46% | 313,259 |
| Nov 12, 2024 | 5.52 | 5.55 | 5.44 | 5.48 | 5.48 | -1.08% | 272,572 |
| Nov 11, 2024 | 5.56 | 5.61 | 5.53 | 5.54 | 5.54 | -0.54% | 244,423 |
| Nov 8, 2024 | 5.57 | 5.60 | 5.53 | 5.57 | 5.57 | - | 236,058 |
| Nov 7, 2024 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | - | 162,092 |
| Nov 6, 2024 | 5.57 | 5.64 | 5.53 | 5.57 | 5.57 | -0.18% | 369,118 |
| Nov 5, 2024 | 5.59 | 5.64 | 5.53 | 5.58 | 5.58 | -0.36% | 281,396 |
| Nov 4, 2024 | 5.61 | 5.73 | 5.59 | 5.60 | 5.60 | -0.53% | 287,690 |
| Nov 1, 2024 | 5.68 | 5.75 | 5.61 | 5.63 | 5.63 | -0.71% | 199,356 |
| Oct 31, 2024 | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | -0.53% | 226,440 |
| Oct 30, 2024 | 5.65 | 5.78 | 5.65 | 5.70 | 5.70 | 0.88% | 176,862 |
| Oct 29, 2024 | 5.64 | 5.69 | 5.62 | 5.65 | 5.65 | -0.53% | 160,120 |
| Oct 28, 2024 | 5.70 | 5.74 | 5.67 | 5.68 | 5.68 | - | 174,621 |
| Oct 25, 2024 | 5.70 | 5.75 | 5.62 | 5.68 | 5.68 | 0.18% | 167,190 |
| Oct 24, 2024 | 5.67 | 5.70 | 5.63 | 5.67 | 5.67 | 0.18% | 213,885 |
| Oct 23, 2024 | 5.72 | 5.77 | 5.65 | 5.66 | 5.62 | -1.05% | 251,004 |
| Oct 22, 2024 | 5.80 | 5.84 | 5.69 | 5.72 | 5.68 | -1.55% | 271,986 |
| Oct 21, 2024 | 5.84 | 5.89 | 5.81 | 5.81 | 5.77 | -1.02% | 188,727 |
| Oct 18, 2024 | 5.90 | 5.90 | 5.81 | 5.87 | 5.83 | 0.17% | 390,609 |
| Oct 17, 2024 | 5.90 | 5.93 | 5.85 | 5.86 | 5.82 | -0.51% | 143,956 |
| Oct 16, 2024 | 5.83 | 5.94 | 5.83 | 5.89 | 5.85 | 0.68% | 291,325 |
| Oct 15, 2024 | 5.92 | 5.95 | 5.82 | 5.85 | 5.81 | -1.35% | 268,763 |
| Oct 14, 2024 | 5.95 | 5.98 | 5.92 | 5.93 | 5.89 | -0.50% | 201,392 |
| Oct 11, 2024 | 6.12 | 6.14 | 5.85 | 5.96 | 5.92 | -2.13% | 636,654 |
| Oct 10, 2024 | 6.11 | 6.18 | 6.06 | 6.09 | 6.05 | -0.16% | 127,093 |
| Oct 9, 2024 | 6.24 | 6.24 | 6.10 | 6.10 | 6.06 | -0.97% | 98,058 |
| Oct 8, 2024 | 6.21 | 6.23 | 6.14 | 6.16 | 6.12 | -0.81% | 181,975 |
| Oct 7, 2024 | 6.15 | 6.27 | 6.15 | 6.21 | 6.17 | - | 203,488 |
| Oct 4, 2024 | 6.30 | 6.30 | 6.17 | 6.21 | 6.17 | 0.16% | 115,720 |
| Oct 3, 2024 | 6.10 | 6.28 | 6.10 | 6.20 | 6.16 | 1.31% | 135,745 |
| Oct 2, 2024 | 6.05 | 6.16 | 6.02 | 6.12 | 6.08 | 0.82% | 231,935 |
| Oct 1, 2024 | 6.11 | 6.13 | 6.07 | 6.07 | 6.03 | -0.98% | 133,910 |
| Sep 30, 2024 | 6.13 | 6.20 | 6.08 | 6.13 | 6.09 | - | 257,603 |
| Sep 27, 2024 | 6.07 | 6.24 | 6.07 | 6.13 | 6.09 | 0.82% | 204,420 |
| Sep 26, 2024 | 6.15 | 6.18 | 6.07 | 6.08 | 6.04 | -1.14% | 139,432 |
| Sep 25, 2024 | 6.24 | 6.27 | 6.13 | 6.15 | 6.11 | -1.76% | 152,463 |
| Sep 24, 2024 | 6.33 | 6.33 | 6.20 | 6.26 | 6.22 | 0.32% | 159,029 |
| Sep 23, 2024 | 6.28 | 6.32 | 6.23 | 6.24 | 6.20 | -0.64% | 166,567 |
| Sep 20, 2024 | 6.38 | 6.39 | 6.27 | 6.28 | 6.20 | -2.03% | 138,556 |
| Sep 19, 2024 | 6.34 | 6.43 | 6.31 | 6.41 | 6.33 | 1.10% | 167,500 |
| Sep 18, 2024 | 6.28 | 6.39 | 6.23 | 6.34 | 6.26 | 1.44% | 175,703 |
| Sep 17, 2024 | 6.25 | 6.29 | 6.21 | 6.25 | 6.17 | -0.16% | 184,173 |
| Sep 16, 2024 | 6.26 | 6.27 | 6.21 | 6.26 | 6.18 | -0.16% | 152,006 |
| Sep 13, 2024 | 6.10 | 6.27 | 6.10 | 6.27 | 6.19 | 1.95% | 177,317 |
| Sep 12, 2024 | 6.15 | 6.17 | 6.08 | 6.15 | 6.07 | 0.16% | 231,824 |
| Sep 11, 2024 | 6.05 | 6.14 | 6.00 | 6.14 | 6.06 | 0.82% | 169,627 |
| Sep 10, 2024 | 6.08 | 6.10 | 6.04 | 6.09 | 6.01 | -0.16% | 85,399 |
| Sep 9, 2024 | 6.04 | 6.10 | 6.00 | 6.10 | 6.02 | 1.50% | 217,003 |
| Sep 6, 2024 | 6.00 | 6.05 | 5.97 | 6.01 | 5.93 | -0.17% | 180,528 |
| Sep 5, 2024 | 5.92 | 6.04 | 5.89 | 6.02 | 5.94 | 1.69% | 222,068 |
| Sep 4, 2024 | 5.86 | 5.95 | 5.86 | 5.92 | 5.84 | 0.51% | 168,339 |
| Sep 3, 2024 | 5.92 | 5.95 | 5.88 | 5.89 | 5.81 | -1.01% | 140,293 |
| Aug 30, 2024 | 5.89 | 5.95 | 5.86 | 5.95 | 5.87 | 0.85% | 218,220 |
| Aug 29, 2024 | 5.88 | 5.94 | 5.87 | 5.90 | 5.82 | 0.17% | 197,606 |
| Aug 28, 2024 | 5.87 | 5.93 | 5.86 | 5.89 | 5.81 | - | 194,312 |
| Aug 27, 2024 | 5.93 | 5.97 | 5.86 | 5.89 | 5.81 | -1.17% | 234,031 |
| Aug 26, 2024 | 5.95 | 6.00 | 5.93 | 5.96 | 5.88 | - | 116,035 |
| Aug 23, 2024 | 5.98 | 6.02 | 5.92 | 5.96 | 5.88 | -0.17% | 108,363 |
| Aug 22, 2024 | 5.98 | 6.02 | 5.93 | 5.97 | 5.86 | -0.67% | 198,700 |
| Aug 21, 2024 | 6.00 | 6.10 | 5.92 | 6.01 | 5.90 | 0.84% | 207,106 |
| Aug 20, 2024 | 5.95 | 6.03 | 5.94 | 5.96 | 5.85 | -0.67% | 231,891 |
| Aug 19, 2024 | 5.95 | 6.00 | 5.87 | 6.00 | 5.89 | 1.69% | 242,702 |
| Aug 16, 2024 | 5.93 | 5.97 | 5.89 | 5.90 | 5.79 | -0.34% | 177,508 |
| Aug 15, 2024 | 5.95 | 5.95 | 5.86 | 5.92 | 5.81 | 0.17% | 104,320 |
| Aug 14, 2024 | 5.89 | 5.94 | 5.85 | 5.91 | 5.80 | - | 135,597 |
| Aug 13, 2024 | 5.83 | 5.95 | 5.83 | 5.91 | 5.80 | 1.37% | 149,554 |
| Aug 12, 2024 | 5.90 | 5.91 | 5.80 | 5.83 | 5.72 | -0.85% | 157,095 |
| Aug 9, 2024 | 5.93 | 5.93 | 5.87 | 5.88 | 5.77 | -0.34% | 86,679 |
| Aug 8, 2024 | 5.85 | 5.91 | 5.83 | 5.90 | 5.79 | 1.72% | 123,742 |
| Aug 7, 2024 | 5.95 | 5.95 | 5.78 | 5.80 | 5.69 | -1.53% | 182,641 |
| Aug 6, 2024 | 5.82 | 5.91 | 5.81 | 5.89 | 5.78 | 1.20% | 130,237 |
| Aug 5, 2024 | 5.88 | 5.91 | 5.71 | 5.82 | 5.71 | -2.84% | 297,374 |
| Aug 2, 2024 | 6.04 | 6.06 | 5.96 | 5.99 | 5.88 | -1.96% | 225,848 |
| Aug 1, 2024 | 6.19 | 6.27 | 6.05 | 6.11 | 5.99 | -1.93% | 258,097 |
| Jul 31, 2024 | 6.22 | 6.26 | 6.16 | 6.23 | 6.11 | 0.48% | 348,658 |
| Jul 30, 2024 | 6.25 | 6.26 | 6.15 | 6.20 | 6.08 | -0.16% | 382,291 |
| Jul 29, 2024 | 6.19 | 6.24 | 6.15 | 6.21 | 6.09 | 0.32% | 159,879 |
| Jul 26, 2024 | 6.02 | 6.21 | 6.02 | 6.19 | 6.07 | 3.17% | 275,726 |
| Jul 25, 2024 | 5.98 | 6.07 | 5.98 | 6.00 | 5.89 | 0.33% | 424,279 |
| Jul 24, 2024 | 6.00 | 6.05 | 5.96 | 5.98 | 5.87 | -1.32% | 230,162 |
| Jul 23, 2024 | 6.14 | 6.21 | 6.05 | 6.06 | 5.91 | -1.30% | 242,100 |
| Jul 22, 2024 | 6.14 | 6.25 | 6.12 | 6.14 | 5.98 | 0.66% | 219,805 |
| Jul 19, 2024 | 6.15 | 6.22 | 6.09 | 6.10 | 5.95 | -1.29% | 1,695,393 |
| Jul 18, 2024 | 6.22 | 6.29 | 6.16 | 6.18 | 6.02 | -0.96% | 372,573 |
| Jul 17, 2024 | 6.23 | 6.30 | 6.18 | 6.24 | 6.08 | -1.58% | 339,969 |
| Jul 16, 2024 | 6.22 | 6.35 | 6.21 | 6.34 | 6.18 | 1.44% | 339,407 |
| Jul 15, 2024 | 6.32 | 6.40 | 6.17 | 6.25 | 6.09 | -2.34% | 581,164 |
| Jul 12, 2024 | 6.37 | 6.45 | 6.37 | 6.40 | 6.24 | -0.62% | 201,537 |
| Jul 11, 2024 | 6.24 | 6.45 | 6.19 | 6.44 | 6.28 | 2.38% | 325,003 |
| Jul 10, 2024 | 6.14 | 6.30 | 6.14 | 6.29 | 6.13 | 2.11% | 164,486 |
| Jul 9, 2024 | 6.06 | 6.21 | 6.05 | 6.16 | 6.00 | 1.15% | 306,034 |
| Jul 8, 2024 | 6.08 | 6.14 | 6.07 | 6.09 | 5.94 | -0.33% | 285,089 |
| Jul 5, 2024 | 6.13 | 6.16 | 6.10 | 6.11 | 5.96 | -0.65% | 150,609 |
| Jul 3, 2024 | 6.12 | 6.18 | 6.12 | 6.15 | 5.99 | - | 122,199 |
| Jul 2, 2024 | 6.22 | 6.22 | 6.14 | 6.15 | 5.99 | -1.60% | 203,884 |