Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
6.35
-0.08 (-1.32%)
Sep 29, 2025, 2:08 PM EDT - Market open
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.38 | 6.54 | 6.23 | 6.38 | - | -0.78% | 94,487 |
| Sep 26, 2025 | 6.44 | 6.54 | 6.24 | 6.43 | 6.43 | -1.68% | 219,597 |
| Sep 25, 2025 | 6.72 | 6.72 | 6.43 | 6.54 | 6.54 | -2.39% | 150,104 |
| Sep 24, 2025 | 6.77 | 6.77 | 6.68 | 6.70 | 6.70 | -1.03% | 253,362 |
| Sep 23, 2025 | 6.76 | 6.80 | 6.70 | 6.77 | 6.77 | -0.88% | 218,598 |
| Sep 22, 2025 | 6.65 | 6.83 | 6.60 | 6.83 | 6.79 | 2.25% | 193,129 |
| Sep 19, 2025 | 6.62 | 6.69 | 6.58 | 6.68 | 6.64 | 1.21% | 120,033 |
| Sep 18, 2025 | 6.58 | 6.62 | 6.52 | 6.60 | 6.56 | 0.46% | 148,828 |
| Sep 17, 2025 | 6.54 | 6.60 | 6.53 | 6.57 | 6.53 | 0.61% | 255,635 |
| Sep 16, 2025 | 6.53 | 6.57 | 6.50 | 6.53 | 6.49 | 0.15% | 213,853 |
| Sep 15, 2025 | 6.51 | 6.53 | 6.49 | 6.52 | 6.48 | 0.20% | 290,779 |
| Sep 12, 2025 | 6.38 | 6.53 | 6.32 | 6.51 | 6.47 | 1.99% | 315,731 |
| Sep 11, 2025 | 6.28 | 6.40 | 6.27 | 6.38 | 6.34 | 1.92% | 193,969 |
| Sep 10, 2025 | 6.21 | 6.27 | 6.18 | 6.26 | 6.23 | 0.81% | 222,856 |
| Sep 9, 2025 | 6.13 | 6.22 | 6.10 | 6.21 | 6.18 | 1.47% | 252,384 |
| Sep 8, 2025 | 6.22 | 6.22 | 6.11 | 6.12 | 6.09 | -1.13% | 147,036 |
| Sep 5, 2025 | 6.19 | 6.22 | 6.17 | 6.19 | 6.16 | 0.32% | 114,455 |
| Sep 4, 2025 | 6.17 | 6.23 | 6.17 | 6.17 | 6.14 | 0.16% | 116,938 |
| Sep 3, 2025 | 6.15 | 6.17 | 6.14 | 6.16 | 6.13 | -0.16% | 88,454 |
| Sep 2, 2025 | 6.15 | 6.18 | 6.11 | 6.17 | 6.14 | 0.33% | 132,884 |
| Aug 29, 2025 | 6.15 | 6.16 | 6.11 | 6.15 | 6.12 | - | 82,278 |
| Aug 28, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.12 | 0.65% | 172,152 |
| Aug 27, 2025 | 6.09 | 6.13 | 6.08 | 6.11 | 6.08 | -0.33% | 90,066 |
| Aug 26, 2025 | 6.04 | 6.15 | 6.04 | 6.13 | 6.10 | -0.16% | 103,301 |
| Aug 25, 2025 | 6.11 | 6.14 | 6.10 | 6.14 | 6.11 | 0.16% | 121,393 |
| Aug 22, 2025 | 6.08 | 6.14 | 6.06 | 6.13 | 6.10 | 0.66% | 157,430 |
| Aug 21, 2025 | 6.10 | 6.11 | 6.06 | 6.09 | 6.02 | 0.16% | 161,160 |
| Aug 20, 2025 | 5.98 | 6.11 | 5.97 | 6.08 | 6.01 | 1.16% | 310,851 |
| Aug 19, 2025 | 6.03 | 6.03 | 5.99 | 6.01 | 5.94 | 0.17% | 106,377 |
| Aug 18, 2025 | 6.02 | 6.02 | 5.96 | 6.00 | 5.93 | - | 297,478 |
| Aug 15, 2025 | 6.03 | 6.03 | 6.00 | 6.00 | 5.93 | -0.17% | 120,240 |
| Aug 14, 2025 | 6.00 | 6.04 | 6.00 | 6.01 | 5.94 | -0.28% | 118,204 |
| Aug 13, 2025 | 6.01 | 6.04 | 6.01 | 6.03 | 5.96 | 0.28% | 114,680 |
| Aug 12, 2025 | 5.98 | 6.02 | 5.98 | 6.01 | 5.94 | 0.33% | 138,717 |
| Aug 11, 2025 | 5.97 | 6.04 | 5.96 | 5.99 | 5.92 | 0.34% | 264,494 |
| Aug 8, 2025 | 5.85 | 5.97 | 5.85 | 5.97 | 5.90 | 2.58% | 348,489 |
| Aug 7, 2025 | 5.74 | 5.83 | 5.72 | 5.82 | 5.75 | 2.11% | 210,176 |
| Aug 6, 2025 | 5.75 | 5.80 | 5.66 | 5.70 | 5.63 | -0.87% | 436,823 |
| Aug 5, 2025 | 5.58 | 5.80 | 5.56 | 5.75 | 5.68 | 3.42% | 567,691 |
| Aug 4, 2025 | 5.30 | 5.65 | 5.29 | 5.56 | 5.49 | 5.30% | 970,669 |
| Aug 1, 2025 | 5.19 | 5.33 | 5.19 | 5.28 | 5.22 | - | 316,663 |
| Jul 31, 2025 | 5.29 | 5.31 | 5.23 | 5.28 | 5.22 | - | 178,705 |
| Jul 30, 2025 | 5.22 | 5.30 | 5.20 | 5.28 | 5.22 | 0.57% | 200,383 |
| Jul 29, 2025 | 5.20 | 5.27 | 5.20 | 5.25 | 5.19 | 0.96% | 119,526 |
| Jul 28, 2025 | 5.25 | 5.26 | 5.19 | 5.20 | 5.14 | -0.57% | 123,478 |
| Jul 25, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.17 | 0.58% | 88,848 |
| Jul 24, 2025 | 5.21 | 5.24 | 5.19 | 5.20 | 5.14 | -0.67% | 107,108 |
| Jul 23, 2025 | 5.22 | 5.25 | 5.20 | 5.24 | 5.14 | 0.29% | 215,413 |
| Jul 22, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.12 | 1.16% | 112,741 |
| Jul 21, 2025 | 5.15 | 5.20 | 5.14 | 5.16 | 5.06 | 2.58% | 317,903 |