Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
6.24
+0.09 (1.46%)
Nov 28, 2025, 1:00 PM EST - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.29 | 6.29 | 6.15 | 6.24 | 6.24 | 1.46% | 66,081 |
| Nov 26, 2025 | 6.15 | 6.30 | 6.03 | 6.15 | 6.15 | 1.32% | 138,007 |
| Nov 25, 2025 | 5.97 | 6.19 | 5.96 | 6.07 | 6.07 | 1.68% | 160,371 |
| Nov 24, 2025 | 5.97 | 6.05 | 5.90 | 5.97 | 5.97 | - | 129,150 |
| Nov 21, 2025 | 6.02 | 6.12 | 5.90 | 5.97 | 5.97 | -0.83% | 56,272 |
| Nov 20, 2025 | 5.94 | 6.09 | 5.90 | 6.02 | 5.98 | 1.35% | 174,127 |
| Nov 19, 2025 | 5.93 | 5.97 | 5.85 | 5.94 | 5.90 | 0.17% | 156,150 |
| Nov 18, 2025 | 6.51 | 6.52 | 5.81 | 5.93 | 5.89 | -6.32% | 539,585 |
| Nov 17, 2025 | 6.40 | 6.47 | 6.30 | 6.33 | 6.29 | -1.25% | 126,554 |
| Nov 14, 2025 | 6.45 | 6.49 | 6.38 | 6.41 | 6.37 | -0.77% | 124,163 |
| Nov 13, 2025 | 6.45 | 6.49 | 6.41 | 6.46 | 6.42 | -0.15% | 203,180 |
| Nov 12, 2025 | 6.43 | 6.52 | 6.42 | 6.47 | 6.43 | - | 162,598 |
| Nov 11, 2025 | 6.48 | 6.57 | 6.46 | 6.47 | 6.43 | -0.77% | 105,108 |
| Nov 10, 2025 | 6.47 | 6.58 | 6.45 | 6.52 | 6.48 | 0.77% | 135,548 |
| Nov 7, 2025 | 6.45 | 6.55 | 6.34 | 6.47 | 6.43 | 0.31% | 182,795 |
| Nov 6, 2025 | 6.52 | 6.57 | 6.45 | 6.45 | 6.41 | -0.62% | 65,555 |
| Nov 5, 2025 | 6.46 | 6.58 | 6.44 | 6.49 | 6.45 | -0.31% | 136,967 |
| Nov 4, 2025 | 6.45 | 6.56 | 6.45 | 6.51 | 6.47 | 0.77% | 49,063 |
| Nov 3, 2025 | 6.51 | 6.56 | 6.42 | 6.46 | 6.42 | -0.77% | 60,742 |
| Oct 31, 2025 | 6.46 | 6.58 | 6.46 | 6.51 | 6.47 | 0.31% | 82,051 |
| Oct 30, 2025 | 6.30 | 6.59 | 6.30 | 6.49 | 6.45 | 2.53% | 228,553 |
| Oct 29, 2025 | 6.39 | 6.59 | 6.32 | 6.33 | 6.29 | -1.56% | 110,478 |
| Oct 28, 2025 | 6.43 | 6.54 | 6.38 | 6.43 | 6.39 | -0.62% | 89,190 |
| Oct 27, 2025 | 6.45 | 6.51 | 6.45 | 6.47 | 6.43 | 0.94% | 39,184 |
| Oct 24, 2025 | 6.40 | 6.48 | 6.40 | 6.41 | 6.37 | -0.16% | 32,357 |
| Oct 23, 2025 | 6.41 | 6.46 | 6.36 | 6.42 | 6.34 | 0.78% | 41,078 |
| Oct 22, 2025 | 6.43 | 6.46 | 6.36 | 6.37 | 6.29 | -1.24% | 57,615 |
| Oct 21, 2025 | 6.45 | 6.49 | 6.42 | 6.45 | 6.37 | -0.15% | 86,210 |
| Oct 20, 2025 | 6.51 | 6.51 | 6.40 | 6.46 | 6.38 | 0.16% | 81,305 |
| Oct 17, 2025 | 6.45 | 6.51 | 6.43 | 6.45 | 6.37 | - | 40,591 |
| Oct 16, 2025 | 6.53 | 6.56 | 6.42 | 6.45 | 6.37 | -0.46% | 58,707 |
| Oct 15, 2025 | 6.50 | 6.54 | 6.42 | 6.48 | 6.40 | -0.31% | 103,688 |
| Oct 14, 2025 | 6.47 | 6.55 | 6.44 | 6.50 | 6.42 | 0.15% | 94,564 |
| Oct 13, 2025 | 6.49 | 6.59 | 6.45 | 6.49 | 6.41 | -0.46% | 76,584 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.51 | 6.52 | 6.44 | -0.91% | 116,791 |
| Oct 9, 2025 | 6.58 | 6.62 | 6.56 | 6.58 | 6.50 | -0.30% | 234,497 |
| Oct 8, 2025 | 6.49 | 6.63 | 6.46 | 6.60 | 6.52 | 0.92% | 219,791 |
| Oct 7, 2025 | 6.33 | 6.54 | 6.33 | 6.54 | 6.46 | 2.67% | 157,571 |
| Oct 6, 2025 | 6.29 | 6.45 | 6.28 | 6.37 | 6.29 | 0.63% | 136,062 |
| Oct 3, 2025 | 6.23 | 6.34 | 6.18 | 6.33 | 6.25 | 0.96% | 208,540 |
| Oct 2, 2025 | 6.39 | 6.39 | 6.25 | 6.27 | 6.19 | -0.95% | 91,950 |
| Oct 1, 2025 | 6.39 | 6.40 | 6.27 | 6.33 | 6.25 | -0.31% | 100,379 |
| Sep 30, 2025 | 6.33 | 6.48 | 6.20 | 6.35 | 6.27 | -1.55% | 658,671 |
| Sep 29, 2025 | 6.38 | 6.54 | 6.23 | 6.45 | 6.37 | 0.31% | 208,496 |
| Sep 26, 2025 | 6.44 | 6.54 | 6.24 | 6.43 | 6.35 | -1.68% | 219,597 |
| Sep 25, 2025 | 6.72 | 6.72 | 6.43 | 6.54 | 6.46 | -2.39% | 150,104 |
| Sep 24, 2025 | 6.77 | 6.77 | 6.68 | 6.70 | 6.62 | -1.03% | 253,362 |
| Sep 23, 2025 | 6.76 | 6.80 | 6.70 | 6.77 | 6.69 | -0.88% | 218,598 |
| Sep 22, 2025 | 6.65 | 6.83 | 6.60 | 6.83 | 6.71 | 2.25% | 193,129 |
| Sep 19, 2025 | 6.62 | 6.69 | 6.58 | 6.68 | 6.56 | 1.21% | 120,033 |