Skip to main content
Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
5.92
-0.03 (-0.50%)
Mar 9, 2026, 1:35 PM EDT - Market open

HFRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.016.055.935.955.95-1.16%75,090
Mar 5, 20266.116.166.006.026.02-1.95%84,089
Mar 4, 20266.066.206.066.146.140.99%60,652
Mar 3, 20266.156.246.066.086.08-2.72%110,493
Mar 2, 20266.156.256.136.256.250.48%82,162
Feb 27, 20266.256.256.116.226.220.32%44,366
Feb 26, 20266.176.356.146.206.200.49%155,580
Feb 25, 20266.206.206.056.176.17-85,413
Feb 24, 20266.146.216.126.176.170.82%178,074
Feb 23, 20266.316.366.116.126.12-3.47%132,939
Feb 20, 20266.356.386.276.346.34-1.40%138,458
Feb 19, 20266.536.536.386.436.39-0.92%110,830
Feb 18, 20266.346.506.346.496.451.25%138,227
Feb 17, 20266.446.446.346.416.37-0.16%104,997
Feb 13, 20266.426.466.336.426.38-153,016
Feb 12, 20266.346.506.326.426.380.78%170,531
Feb 11, 20266.286.406.286.376.330.63%200,699
Feb 10, 20266.256.396.256.336.29-0.94%98,514
Feb 9, 20266.366.436.176.396.350.31%184,999
Feb 6, 20266.236.406.216.376.332.25%163,378
Feb 5, 20266.276.326.216.236.19-1.42%108,051
Feb 4, 20266.276.376.266.326.28-85,961
Feb 3, 20266.266.396.256.326.28-0.32%89,754
Feb 2, 20266.266.376.246.346.300.48%86,770
Jan 30, 20266.346.346.256.316.27-0.47%70,899
Jan 29, 20266.206.346.206.346.302.26%127,092
Jan 28, 20266.246.256.186.206.16-0.80%132,651
Jan 27, 20266.266.306.196.256.210.16%103,861
Jan 26, 20266.186.256.186.246.200.97%87,342
Jan 23, 20266.206.256.166.186.14-1.12%97,434
Jan 22, 20266.256.316.226.256.17-0.32%104,545
Jan 21, 20266.276.376.246.276.19-0.79%144,016
Jan 20, 20266.306.366.216.326.24-92,024
Jan 16, 20266.276.386.276.326.240.64%45,798
Jan 15, 20266.226.406.226.286.200.64%131,706
Jan 14, 20266.236.296.196.246.160.81%170,541
Jan 13, 20266.106.246.106.196.120.65%134,314
Jan 12, 20266.056.176.046.156.081.99%219,743
Jan 9, 20265.956.085.956.035.960.84%169,222
Jan 8, 20265.906.015.905.985.911.53%108,002
Jan 7, 20266.006.065.815.895.82-1.83%410,247
Jan 6, 20266.036.056.006.005.93-0.66%149,842
Jan 5, 20266.056.096.036.045.970.50%159,330
Jan 2, 20266.036.136.016.015.940.50%120,507
Dec 31, 20256.016.145.985.985.91-0.50%315,088
Dec 30, 20255.926.015.926.015.942.04%328,046
Dec 29, 20256.006.015.865.895.82-1.83%321,122
Dec 26, 20255.976.005.936.005.931.35%150,715
Dec 24, 20255.976.045.895.925.85-1.09%395,603
Dec 23, 20256.076.135.975.995.87-1.56%240,662
Dec 22, 20256.196.206.086.085.97-2.09%117,559
Dec 19, 20256.206.286.156.216.101.80%142,715
Dec 18, 20256.106.156.096.105.990.16%156,994
Dec 17, 20256.086.126.086.095.98-0.49%77,848
Dec 16, 20256.106.136.086.126.010.99%101,534
Dec 15, 20256.096.156.066.065.95-0.49%181,387
Dec 12, 20256.116.146.076.095.98-0.98%81,168
Dec 11, 20256.086.166.066.156.041.15%153,579
Dec 10, 20256.096.236.066.085.97-0.49%315,127
Dec 9, 20256.106.176.106.116.000.49%118,977
Dec 8, 20256.076.156.066.085.97-0.16%64,690
Dec 5, 20256.066.146.056.095.98-0.16%58,880
Dec 4, 20256.126.176.056.105.99-80,703
Dec 3, 20255.956.165.956.105.990.99%120,670
Dec 2, 20256.076.126.016.045.93-0.33%62,662
Dec 1, 20256.196.236.056.065.95-2.88%142,920
Nov 28, 20256.296.296.156.246.121.46%66,083
Nov 26, 20256.156.306.036.156.041.32%138,007
Nov 25, 20255.976.195.966.075.961.68%160,371
Nov 24, 20255.976.055.905.975.86-129,150
Nov 21, 20256.026.125.905.975.86-0.83%56,272
Nov 20, 20255.946.095.906.025.871.35%174,127
Nov 19, 20255.935.975.855.945.790.17%156,150
Nov 18, 20256.516.525.815.935.78-6.32%539,585
Nov 17, 20256.406.476.306.336.17-1.25%126,554
Nov 14, 20256.456.496.386.416.25-0.77%124,163
Nov 13, 20256.456.496.416.466.30-0.15%203,180
Nov 12, 20256.436.526.426.476.31-162,598
Nov 11, 20256.486.576.466.476.31-0.77%105,108
Nov 10, 20256.476.586.456.526.360.77%135,548
Nov 7, 20256.456.556.346.476.310.31%182,795
Nov 6, 20256.526.576.456.456.29-0.62%65,555
Nov 5, 20256.466.586.446.496.33-0.31%136,967
Nov 4, 20256.456.566.456.516.350.77%49,063
Nov 3, 20256.516.566.426.466.30-0.77%60,742
Oct 31, 20256.466.586.466.516.350.31%82,051
Oct 30, 20256.306.596.306.496.332.53%228,553
Oct 29, 20256.396.596.326.336.17-1.56%110,478
Oct 28, 20256.436.546.386.436.27-0.62%89,190
Oct 27, 20256.456.516.456.476.310.94%39,184
Oct 24, 20256.406.486.406.416.25-0.16%32,357
Oct 23, 20256.416.466.366.426.220.78%41,078
Oct 22, 20256.436.466.366.376.18-1.24%57,615
Oct 21, 20256.456.496.426.456.25-0.15%86,210
Oct 20, 20256.516.516.406.466.260.16%81,305
Oct 17, 20256.456.516.436.456.25-40,591
Oct 16, 20256.536.566.426.456.25-0.46%58,707
Oct 15, 20256.506.546.426.486.28-0.31%103,688
Oct 14, 20256.476.556.446.506.300.15%94,564
Oct 13, 20256.496.596.456.496.29-0.46%76,584