Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
6.09
-0.01 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.06 | 6.14 | 6.05 | 6.09 | 6.09 | -0.16% | 58,880 |
| Dec 4, 2025 | 6.12 | 6.17 | 6.05 | 6.10 | 6.10 | - | 80,703 |
| Dec 3, 2025 | 5.95 | 6.16 | 5.95 | 6.10 | 6.10 | 0.99% | 120,670 |
| Dec 2, 2025 | 6.07 | 6.12 | 6.01 | 6.04 | 6.04 | -0.33% | 62,662 |
| Dec 1, 2025 | 6.19 | 6.23 | 6.05 | 6.06 | 6.06 | -2.88% | 142,920 |
| 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 |
| Sep 18, 2025 | 6.58 | 6.62 | 6.52 | 6.60 | 6.48 | 0.46% | 148,828 |
| Sep 17, 2025 | 6.54 | 6.60 | 6.53 | 6.57 | 6.45 | 0.61% | 255,635 |
| Sep 16, 2025 | 6.53 | 6.57 | 6.50 | 6.53 | 6.41 | 0.15% | 213,853 |
| Sep 15, 2025 | 6.51 | 6.53 | 6.49 | 6.52 | 6.40 | 0.20% | 290,779 |
| Sep 12, 2025 | 6.38 | 6.53 | 6.32 | 6.51 | 6.39 | 1.99% | 315,731 |
| Sep 11, 2025 | 6.28 | 6.40 | 6.27 | 6.38 | 6.27 | 1.92% | 193,969 |
| Sep 10, 2025 | 6.21 | 6.27 | 6.18 | 6.26 | 6.15 | 0.81% | 222,856 |
| Sep 9, 2025 | 6.13 | 6.22 | 6.10 | 6.21 | 6.10 | 1.47% | 252,384 |
| Sep 8, 2025 | 6.22 | 6.22 | 6.11 | 6.12 | 6.01 | -1.13% | 147,036 |
| Sep 5, 2025 | 6.19 | 6.22 | 6.17 | 6.19 | 6.08 | 0.32% | 114,455 |
| Sep 4, 2025 | 6.17 | 6.23 | 6.17 | 6.17 | 6.06 | 0.16% | 116,938 |
| Sep 3, 2025 | 6.15 | 6.17 | 6.14 | 6.16 | 6.05 | -0.16% | 88,511 |
| Sep 2, 2025 | 6.15 | 6.18 | 6.11 | 6.17 | 6.06 | 0.33% | 132,884 |
| Aug 29, 2025 | 6.15 | 6.16 | 6.11 | 6.15 | 6.04 | - | 82,278 |
| Aug 28, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.04 | 0.65% | 172,152 |
| Aug 27, 2025 | 6.09 | 6.13 | 6.08 | 6.11 | 6.00 | -0.33% | 90,066 |
| Aug 26, 2025 | 6.04 | 6.15 | 6.04 | 6.13 | 6.02 | -0.16% | 103,301 |
| Aug 25, 2025 | 6.11 | 6.14 | 6.10 | 6.14 | 6.03 | 0.16% | 121,393 |
| Aug 22, 2025 | 6.08 | 6.14 | 6.06 | 6.13 | 6.02 | 0.66% | 157,430 |
| Aug 21, 2025 | 6.10 | 6.11 | 6.06 | 6.09 | 5.94 | 0.16% | 161,160 |
| Aug 20, 2025 | 5.98 | 6.11 | 5.97 | 6.08 | 5.93 | 1.16% | 310,851 |
| Aug 19, 2025 | 6.03 | 6.03 | 5.99 | 6.01 | 5.86 | 0.17% | 106,377 |
| Aug 18, 2025 | 6.02 | 6.02 | 5.96 | 6.00 | 5.86 | - | 297,478 |
| Aug 15, 2025 | 6.03 | 6.03 | 6.00 | 6.00 | 5.86 | -0.17% | 120,240 |
| Aug 14, 2025 | 6.00 | 6.04 | 6.00 | 6.01 | 5.86 | -0.28% | 118,204 |
| Aug 13, 2025 | 6.01 | 6.04 | 6.01 | 6.03 | 5.88 | 0.28% | 114,680 |
| Aug 12, 2025 | 5.98 | 6.02 | 5.98 | 6.01 | 5.86 | 0.33% | 138,717 |
| Aug 11, 2025 | 5.97 | 6.04 | 5.96 | 5.99 | 5.85 | 0.34% | 264,494 |
| Aug 8, 2025 | 5.85 | 5.97 | 5.85 | 5.97 | 5.83 | 2.58% | 348,489 |
| Aug 7, 2025 | 5.74 | 5.83 | 5.72 | 5.82 | 5.68 | 2.11% | 210,176 |
| Aug 6, 2025 | 5.75 | 5.80 | 5.66 | 5.70 | 5.56 | -0.87% | 436,823 |
| Aug 5, 2025 | 5.58 | 5.80 | 5.56 | 5.75 | 5.61 | 3.42% | 567,691 |
| Aug 4, 2025 | 5.30 | 5.65 | 5.29 | 5.56 | 5.43 | 5.30% | 970,669 |
| Aug 1, 2025 | 5.19 | 5.33 | 5.19 | 5.28 | 5.15 | - | 316,663 |
| Jul 31, 2025 | 5.29 | 5.31 | 5.23 | 5.28 | 5.15 | - | 178,705 |
| Jul 30, 2025 | 5.22 | 5.30 | 5.20 | 5.28 | 5.15 | 0.57% | 200,383 |
| Jul 29, 2025 | 5.20 | 5.27 | 5.20 | 5.25 | 5.12 | 0.96% | 119,526 |
| Jul 28, 2025 | 5.25 | 5.26 | 5.19 | 5.20 | 5.07 | -0.57% | 123,478 |
| Jul 25, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.10 | 0.58% | 88,848 |
| Jul 24, 2025 | 5.21 | 5.24 | 5.19 | 5.20 | 5.07 | -0.67% | 107,108 |
| Jul 23, 2025 | 5.22 | 5.25 | 5.20 | 5.24 | 5.07 | 0.29% | 215,413 |
| Jul 22, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.06 | 1.16% | 112,741 |
| Jul 21, 2025 | 5.15 | 5.20 | 5.14 | 5.16 | 5.00 | 2.58% | 317,903 |
| Jul 18, 2025 | 5.21 | 5.28 | 5.03 | 5.03 | 4.87 | -3.45% | 712,271 |
| Jul 17, 2025 | 5.25 | 5.31 | 5.21 | 5.21 | 5.05 | -1.14% | 292,354 |