Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
7.51
+0.01 (0.13%)
At close: Jul 6, 2026, 4:00 PM EDT
7.50
-0.02 (-0.20%)
After-hours: Jul 6, 2026, 7:00 PM EDT
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 7.50 | 7.60 | 7.46 | 7.51 | 7.51 | 0.13% | 177,611 |
| Jul 2, 2026 | 7.38 | 7.55 | 7.22 | 7.50 | 7.50 | 1.63% | 257,282 |
| Jul 1, 2026 | 7.15 | 7.39 | 7.13 | 7.38 | 7.38 | 3.51% | 243,152 |
| Jun 30, 2026 | 7.24 | 7.28 | 6.97 | 7.13 | 7.13 | -1.52% | 607,457 |
| Jun 29, 2026 | 7.11 | 7.33 | 7.11 | 7.24 | 7.24 | 1.83% | 194,098 |
| Jun 26, 2026 | 7.31 | 7.41 | 7.11 | 7.11 | 7.11 | -2.34% | 193,836 |
| Jun 25, 2026 | 7.32 | 7.48 | 7.28 | 7.28 | 7.28 | -0.27% | 187,583 |
| Jun 24, 2026 | 7.32 | 7.40 | 7.26 | 7.30 | 7.30 | -0.82% | 129,963 |
| Jun 23, 2026 | 7.26 | 7.43 | 7.26 | 7.36 | 7.36 | 0.25% | 138,499 |
| Jun 22, 2026 | 7.34 | 7.50 | 7.33 | 7.38 | 7.34 | 0.82% | 142,192 |
| Jun 18, 2026 | 7.24 | 7.37 | 7.24 | 7.32 | 7.28 | 1.53% | 89,764 |
| Jun 17, 2026 | 7.27 | 7.32 | 7.20 | 7.21 | 7.17 | -0.83% | 70,995 |
| Jun 16, 2026 | 7.16 | 7.27 | 7.16 | 7.27 | 7.23 | 1.82% | 368,325 |
| Jun 15, 2026 | 7.13 | 7.27 | 7.11 | 7.14 | 7.10 | 0.56% | 146,415 |
| Jun 12, 2026 | 6.98 | 7.15 | 6.98 | 7.10 | 7.06 | 1.00% | 96,553 |
| Jun 11, 2026 | 7.05 | 7.27 | 6.86 | 7.03 | 6.99 | -0.42% | 216,760 |
| Jun 10, 2026 | 6.97 | 7.18 | 6.97 | 7.06 | 7.02 | 1.15% | 176,627 |
| Jun 9, 2026 | 6.73 | 7.00 | 6.73 | 6.98 | 6.94 | 4.65% | 444,087 |
| Jun 8, 2026 | 6.67 | 6.75 | 6.64 | 6.67 | 6.64 | -0.45% | 70,764 |
| Jun 5, 2026 | 6.71 | 6.71 | 6.66 | 6.70 | 6.67 | -0.45% | 81,763 |
| Jun 4, 2026 | 6.59 | 6.75 | 6.59 | 6.73 | 6.69 | 1.36% | 139,364 |
| Jun 3, 2026 | 6.73 | 6.74 | 6.30 | 6.64 | 6.61 | -1.34% | 134,773 |
| Jun 2, 2026 | 6.62 | 6.75 | 6.62 | 6.73 | 6.69 | 1.36% | 262,107 |
| Jun 1, 2026 | 6.49 | 6.67 | 6.49 | 6.64 | 6.61 | 2.47% | 175,257 |
| May 29, 2026 | 6.51 | 6.59 | 6.48 | 6.48 | 6.45 | -1.07% | 134,954 |
| May 28, 2026 | 6.30 | 6.58 | 6.30 | 6.55 | 6.52 | 3.31% | 268,036 |
| May 27, 2026 | 6.24 | 6.43 | 6.24 | 6.34 | 6.31 | 1.12% | 172,903 |
| May 26, 2026 | 6.25 | 6.30 | 6.23 | 6.27 | 6.24 | 0.32% | 77,594 |
| May 22, 2026 | 6.18 | 6.32 | 6.17 | 6.25 | 6.22 | 0.30% | 198,944 |
| May 21, 2026 | 6.24 | 6.29 | 6.22 | 6.27 | 6.20 | 0.32% | 154,549 |
| May 20, 2026 | 6.19 | 6.26 | 6.18 | 6.25 | 6.18 | 0.97% | 178,789 |
| May 19, 2026 | 6.13 | 6.24 | 6.13 | 6.19 | 6.12 | -0.16% | 164,800 |
| May 18, 2026 | 6.14 | 6.23 | 6.14 | 6.20 | 6.13 | 0.65% | 113,905 |
| May 15, 2026 | 6.20 | 6.26 | 6.13 | 6.16 | 6.09 | -2.22% | 99,780 |
| May 14, 2026 | 6.17 | 6.32 | 6.15 | 6.30 | 6.23 | 2.44% | 291,658 |
| May 13, 2026 | 6.20 | 6.20 | 6.13 | 6.15 | 6.08 | -1.44% | 74,742 |
| May 12, 2026 | 6.14 | 6.25 | 6.11 | 6.24 | 6.17 | 1.13% | 122,187 |
| May 11, 2026 | 6.18 | 6.25 | 6.15 | 6.17 | 6.10 | -0.64% | 91,119 |
| May 8, 2026 | 6.20 | 6.24 | 6.18 | 6.21 | 6.14 | -0.16% | 104,948 |
| May 7, 2026 | 6.18 | 6.26 | 6.12 | 6.22 | 6.15 | 0.97% | 125,553 |
| May 6, 2026 | 6.12 | 6.21 | 6.07 | 6.16 | 6.09 | 0.65% | 100,664 |
| May 5, 2026 | 6.22 | 6.28 | 6.09 | 6.12 | 6.05 | -0.65% | 75,079 |
| May 4, 2026 | 6.16 | 6.53 | 6.12 | 6.16 | 6.09 | -0.32% | 253,885 |
| May 1, 2026 | 6.22 | 6.24 | 6.15 | 6.18 | 6.11 | -0.64% | 89,267 |
| Apr 30, 2026 | 6.17 | 6.25 | 6.11 | 6.22 | 6.15 | 0.16% | 117,933 |
| Apr 29, 2026 | 6.19 | 6.24 | 6.12 | 6.21 | 6.14 | 0.98% | 90,156 |
| Apr 28, 2026 | 6.09 | 6.25 | 6.09 | 6.15 | 6.08 | -0.49% | 69,834 |
| Apr 27, 2026 | 6.08 | 6.19 | 6.07 | 6.18 | 6.11 | 1.15% | 57,965 |
| Apr 24, 2026 | 6.10 | 6.14 | 6.07 | 6.11 | 6.04 | 0.16% | 27,877 |
| Apr 23, 2026 | 6.07 | 6.11 | 6.07 | 6.10 | 6.03 | 0.30% | 25,540 |