Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
6.20
+0.04 (0.65%)
May 18, 2026, 4:00 PM EDT - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.14 | 6.23 | 6.14 | 6.20 | 6.20 | 0.65% | 113,905 |
| May 15, 2026 | 6.20 | 6.26 | 6.13 | 6.16 | 6.16 | -2.22% | 99,780 |
| May 14, 2026 | 6.17 | 6.32 | 6.15 | 6.30 | 6.30 | 2.44% | 291,658 |
| May 13, 2026 | 6.20 | 6.20 | 6.13 | 6.15 | 6.15 | -1.44% | 74,742 |
| May 12, 2026 | 6.14 | 6.25 | 6.11 | 6.24 | 6.24 | 1.13% | 122,187 |
| May 11, 2026 | 6.18 | 6.25 | 6.15 | 6.17 | 6.17 | -0.64% | 91,119 |
| May 8, 2026 | 6.20 | 6.24 | 6.18 | 6.21 | 6.21 | -0.16% | 104,948 |
| May 7, 2026 | 6.18 | 6.26 | 6.12 | 6.22 | 6.22 | 0.97% | 125,553 |
| May 6, 2026 | 6.12 | 6.21 | 6.07 | 6.16 | 6.16 | 0.65% | 100,664 |
| May 5, 2026 | 6.22 | 6.28 | 6.09 | 6.12 | 6.12 | -0.65% | 75,079 |
| May 4, 2026 | 6.16 | 6.53 | 6.12 | 6.16 | 6.16 | -0.32% | 253,885 |
| May 1, 2026 | 6.22 | 6.24 | 6.15 | 6.18 | 6.18 | -0.64% | 89,267 |
| Apr 30, 2026 | 6.17 | 6.25 | 6.11 | 6.22 | 6.22 | 0.16% | 117,933 |
| Apr 29, 2026 | 6.19 | 6.24 | 6.12 | 6.21 | 6.21 | 0.98% | 90,156 |
| Apr 28, 2026 | 6.09 | 6.25 | 6.09 | 6.15 | 6.15 | -0.49% | 69,834 |
| Apr 27, 2026 | 6.08 | 6.19 | 6.07 | 6.18 | 6.18 | 1.15% | 57,965 |
| Apr 24, 2026 | 6.10 | 6.14 | 6.07 | 6.11 | 6.11 | 0.16% | 27,877 |
| Apr 23, 2026 | 6.07 | 6.11 | 6.07 | 6.10 | 6.10 | -0.33% | 25,540 |
| Apr 22, 2026 | 6.10 | 6.16 | 6.08 | 6.12 | 6.08 | 0.82% | 149,762 |
| Apr 21, 2026 | 6.08 | 6.13 | 6.03 | 6.07 | 6.03 | -0.82% | 72,858 |
| Apr 20, 2026 | 6.10 | 6.13 | 6.09 | 6.12 | 6.08 | 0.16% | 120,717 |
| Apr 17, 2026 | 6.13 | 6.19 | 6.11 | 6.11 | 6.07 | 0.33% | 63,426 |
| Apr 16, 2026 | 6.08 | 6.14 | 6.06 | 6.09 | 6.05 | - | 73,114 |
| Apr 15, 2026 | 5.87 | 6.19 | 5.87 | 6.09 | 6.05 | 4.10% | 238,513 |
| Apr 14, 2026 | 5.85 | 5.88 | 5.78 | 5.85 | 5.81 | 0.52% | 120,459 |
| Apr 13, 2026 | 5.82 | 5.87 | 5.77 | 5.82 | 5.78 | -0.34% | 59,032 |
| Apr 10, 2026 | 5.77 | 5.88 | 5.74 | 5.84 | 5.80 | 1.39% | 220,203 |
| Apr 9, 2026 | 5.65 | 5.76 | 5.61 | 5.76 | 5.72 | 1.59% | 223,092 |
| Apr 8, 2026 | 5.58 | 5.71 | 5.56 | 5.67 | 5.63 | 1.98% | 161,790 |
| Apr 7, 2026 | 5.53 | 5.58 | 5.50 | 5.56 | 5.53 | -0.36% | 124,166 |
| Apr 6, 2026 | 5.65 | 5.65 | 5.53 | 5.58 | 5.54 | -0.53% | 120,745 |
| Apr 2, 2026 | 5.71 | 5.73 | 5.58 | 5.61 | 5.57 | -1.41% | 114,702 |
| Apr 1, 2026 | 5.60 | 5.76 | 5.60 | 5.69 | 5.65 | -0.35% | 93,105 |
| Mar 31, 2026 | 5.52 | 5.71 | 5.47 | 5.71 | 5.67 | 3.44% | 222,835 |
| Mar 30, 2026 | 5.49 | 5.65 | 5.47 | 5.52 | 5.49 | 0.18% | 199,476 |
| Mar 27, 2026 | 5.57 | 5.63 | 5.51 | 5.51 | 5.48 | -1.96% | 117,203 |
| Mar 26, 2026 | 5.70 | 5.80 | 5.62 | 5.62 | 5.58 | -3.27% | 143,781 |
| Mar 25, 2026 | 5.66 | 5.81 | 5.61 | 5.81 | 5.77 | 1.57% | 130,975 |
| Mar 24, 2026 | 5.56 | 5.74 | 5.56 | 5.72 | 5.68 | 0.18% | 81,223 |
| Mar 23, 2026 | 5.58 | 5.72 | 5.58 | 5.71 | 5.64 | 2.51% | 64,920 |
| Mar 20, 2026 | 5.64 | 5.75 | 5.57 | 5.57 | 5.50 | -2.28% | 93,544 |
| Mar 19, 2026 | 5.77 | 5.94 | 5.68 | 5.70 | 5.63 | -1.72% | 92,883 |
| Mar 18, 2026 | 5.81 | 5.83 | 5.77 | 5.80 | 5.72 | 0.35% | 114,993 |
| Mar 17, 2026 | 5.82 | 5.87 | 5.75 | 5.78 | 5.70 | -1.20% | 133,990 |
| Mar 16, 2026 | 5.78 | 5.89 | 5.78 | 5.85 | 5.77 | 1.39% | 78,904 |
| Mar 13, 2026 | 5.84 | 5.88 | 5.77 | 5.77 | 5.70 | -2.04% | 112,094 |
| Mar 12, 2026 | 5.97 | 5.97 | 5.87 | 5.89 | 5.81 | -0.67% | 34,353 |
| Mar 11, 2026 | 5.94 | 5.98 | 5.88 | 5.93 | 5.85 | - | 40,363 |
| Mar 10, 2026 | 5.88 | 5.98 | 5.87 | 5.93 | 5.85 | - | 106,462 |
| Mar 9, 2026 | 5.88 | 5.95 | 5.87 | 5.93 | 5.85 | -0.34% | 67,626 |