Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
7.11
-0.17 (-2.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 6.10 | 6.16 | 6.08 | 6.12 | 6.01 | 0.82% | 149,762 |
| Apr 21, 2026 | 6.08 | 6.13 | 6.03 | 6.07 | 5.96 | -0.82% | 72,858 |
| Apr 20, 2026 | 6.10 | 6.13 | 6.09 | 6.12 | 6.01 | 0.16% | 120,717 |
| Apr 17, 2026 | 6.13 | 6.19 | 6.11 | 6.11 | 6.00 | 0.33% | 63,426 |
| Apr 16, 2026 | 6.08 | 6.14 | 6.06 | 6.09 | 5.98 | - | 73,114 |
| Apr 15, 2026 | 5.87 | 6.19 | 5.87 | 6.09 | 5.98 | 4.10% | 238,513 |
| Apr 14, 2026 | 5.85 | 5.88 | 5.78 | 5.85 | 5.75 | 0.52% | 120,459 |
| Apr 13, 2026 | 5.82 | 5.87 | 5.77 | 5.82 | 5.72 | -0.34% | 59,032 |
| Apr 10, 2026 | 5.77 | 5.88 | 5.74 | 5.84 | 5.74 | 1.39% | 220,203 |
| Apr 9, 2026 | 5.65 | 5.76 | 5.61 | 5.76 | 5.66 | 1.59% | 223,092 |
| Apr 8, 2026 | 5.58 | 5.71 | 5.56 | 5.67 | 5.57 | 1.98% | 161,790 |
| Apr 7, 2026 | 5.53 | 5.58 | 5.50 | 5.56 | 5.46 | -0.36% | 124,166 |
| Apr 6, 2026 | 5.65 | 5.65 | 5.53 | 5.58 | 5.48 | -0.53% | 120,745 |
| Apr 2, 2026 | 5.71 | 5.73 | 5.58 | 5.61 | 5.51 | -1.41% | 114,702 |
| Apr 1, 2026 | 5.60 | 5.76 | 5.60 | 5.69 | 5.59 | -0.35% | 93,105 |
| Mar 31, 2026 | 5.52 | 5.71 | 5.47 | 5.71 | 5.61 | 3.44% | 222,835 |
| Mar 30, 2026 | 5.49 | 5.65 | 5.47 | 5.52 | 5.42 | 0.18% | 199,476 |
| Mar 27, 2026 | 5.57 | 5.63 | 5.51 | 5.51 | 5.41 | -1.96% | 117,203 |
| Mar 26, 2026 | 5.70 | 5.80 | 5.62 | 5.62 | 5.52 | -3.27% | 143,781 |
| Mar 25, 2026 | 5.66 | 5.81 | 5.61 | 5.81 | 5.71 | 1.57% | 130,975 |
| Mar 24, 2026 | 5.56 | 5.74 | 5.56 | 5.72 | 5.62 | 0.86% | 81,223 |
| Mar 23, 2026 | 5.58 | 5.72 | 5.58 | 5.71 | 5.57 | 2.51% | 64,920 |
| Mar 20, 2026 | 5.64 | 5.75 | 5.57 | 5.57 | 5.44 | -2.28% | 93,544 |
| Mar 19, 2026 | 5.77 | 5.94 | 5.68 | 5.70 | 5.56 | -1.72% | 92,883 |
| Mar 18, 2026 | 5.81 | 5.83 | 5.77 | 5.80 | 5.66 | 0.35% | 114,993 |
| Mar 17, 2026 | 5.82 | 5.87 | 5.75 | 5.78 | 5.64 | -1.20% | 133,990 |
| Mar 16, 2026 | 5.78 | 5.89 | 5.78 | 5.85 | 5.71 | 1.39% | 78,904 |
| Mar 13, 2026 | 5.84 | 5.88 | 5.77 | 5.77 | 5.63 | -2.04% | 112,094 |
| Mar 12, 2026 | 5.97 | 5.97 | 5.87 | 5.89 | 5.75 | -0.67% | 34,353 |
| Mar 11, 2026 | 5.94 | 5.98 | 5.88 | 5.93 | 5.79 | - | 40,363 |
| Mar 10, 2026 | 5.88 | 5.98 | 5.87 | 5.93 | 5.79 | - | 106,462 |
| Mar 9, 2026 | 5.88 | 5.95 | 5.87 | 5.93 | 5.79 | -0.34% | 67,626 |
| Mar 6, 2026 | 6.01 | 6.05 | 5.93 | 5.95 | 5.81 | -1.16% | 75,090 |
| Mar 5, 2026 | 6.11 | 6.16 | 6.00 | 6.02 | 5.87 | -1.95% | 84,089 |
| Mar 4, 2026 | 6.06 | 6.20 | 6.06 | 6.14 | 5.99 | 0.99% | 60,652 |
| Mar 3, 2026 | 6.15 | 6.24 | 6.06 | 6.08 | 5.93 | -2.72% | 110,493 |
| Mar 2, 2026 | 6.15 | 6.25 | 6.13 | 6.25 | 6.10 | 0.48% | 82,162 |
| Feb 27, 2026 | 6.25 | 6.25 | 6.11 | 6.22 | 6.07 | 0.32% | 44,366 |
| Feb 26, 2026 | 6.17 | 6.35 | 6.14 | 6.20 | 6.05 | 0.49% | 155,585 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.05 | 6.17 | 6.02 | - | 85,413 |
| Feb 24, 2026 | 6.14 | 6.21 | 6.12 | 6.17 | 6.02 | 0.82% | 178,074 |
| Feb 23, 2026 | 6.31 | 6.36 | 6.11 | 6.12 | 5.97 | -3.47% | 132,939 |
| Feb 20, 2026 | 6.35 | 6.38 | 6.27 | 6.34 | 6.19 | -0.81% | 138,458 |
| Feb 19, 2026 | 6.53 | 6.53 | 6.38 | 6.43 | 6.24 | -0.92% | 110,838 |
| Feb 18, 2026 | 6.34 | 6.50 | 6.34 | 6.49 | 6.30 | 1.25% | 138,227 |
| Feb 17, 2026 | 6.44 | 6.44 | 6.34 | 6.41 | 6.22 | -0.16% | 104,997 |
| Feb 13, 2026 | 6.42 | 6.46 | 6.33 | 6.42 | 6.23 | - | 153,016 |
| Feb 12, 2026 | 6.34 | 6.50 | 6.32 | 6.42 | 6.23 | 0.78% | 170,531 |
| Feb 11, 2026 | 6.28 | 6.40 | 6.28 | 6.37 | 6.18 | 0.63% | 200,699 |
| Feb 10, 2026 | 6.25 | 6.39 | 6.25 | 6.33 | 6.14 | -0.94% | 98,514 |
| Feb 9, 2026 | 6.36 | 6.43 | 6.17 | 6.39 | 6.20 | 0.31% | 184,999 |
| Feb 6, 2026 | 6.23 | 6.40 | 6.21 | 6.37 | 6.18 | 2.25% | 163,378 |
| Feb 5, 2026 | 6.27 | 6.32 | 6.21 | 6.23 | 6.04 | -1.42% | 108,051 |
| Feb 4, 2026 | 6.27 | 6.37 | 6.26 | 6.32 | 6.13 | - | 85,961 |
| Feb 3, 2026 | 6.26 | 6.39 | 6.25 | 6.32 | 6.13 | -0.32% | 89,754 |