Highland Funds I - Highland Opportunities and Income Fund (HFRO)
NYSE: HFRO · Real-Time Price · USD
6.15
-0.03 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
6.14
-0.01 (-0.16%)
After-hours: Apr 28, 2026, 7:00 PM EDT
HFRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,539 |
| 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 |
| Mar 6, 2026 | 6.01 | 6.05 | 5.93 | 5.95 | 5.87 | -1.16% | 75,090 |
| Mar 5, 2026 | 6.11 | 6.16 | 6.00 | 6.02 | 5.94 | -1.95% | 84,089 |
| Mar 4, 2026 | 6.06 | 6.20 | 6.06 | 6.14 | 6.06 | 0.99% | 60,652 |
| Mar 3, 2026 | 6.15 | 6.24 | 6.06 | 6.08 | 6.00 | -2.72% | 110,493 |
| Mar 2, 2026 | 6.15 | 6.25 | 6.13 | 6.25 | 6.17 | 0.48% | 82,162 |
| Feb 27, 2026 | 6.25 | 6.25 | 6.11 | 6.22 | 6.14 | 0.32% | 44,366 |
| Feb 26, 2026 | 6.17 | 6.35 | 6.14 | 6.20 | 6.12 | 0.49% | 155,585 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.05 | 6.17 | 6.09 | - | 85,413 |
| Feb 24, 2026 | 6.14 | 6.21 | 6.12 | 6.17 | 6.09 | 0.82% | 178,074 |
| Feb 23, 2026 | 6.31 | 6.36 | 6.11 | 6.12 | 6.04 | -3.47% | 132,939 |
| Feb 20, 2026 | 6.35 | 6.38 | 6.27 | 6.34 | 6.26 | -1.40% | 138,458 |
| Feb 19, 2026 | 6.53 | 6.53 | 6.38 | 6.43 | 6.31 | -0.92% | 110,838 |
| Feb 18, 2026 | 6.34 | 6.50 | 6.34 | 6.49 | 6.37 | 1.25% | 138,227 |
| Feb 17, 2026 | 6.44 | 6.44 | 6.34 | 6.41 | 6.29 | -0.16% | 104,997 |
| Feb 13, 2026 | 6.42 | 6.46 | 6.33 | 6.42 | 6.30 | - | 153,016 |
| Feb 12, 2026 | 6.34 | 6.50 | 6.32 | 6.42 | 6.30 | 0.78% | 170,531 |
| Feb 11, 2026 | 6.28 | 6.40 | 6.28 | 6.37 | 6.25 | 0.63% | 200,699 |
| Feb 10, 2026 | 6.25 | 6.39 | 6.25 | 6.33 | 6.21 | -0.94% | 98,514 |
| Feb 9, 2026 | 6.36 | 6.43 | 6.17 | 6.39 | 6.27 | 0.31% | 184,999 |
| Feb 6, 2026 | 6.23 | 6.40 | 6.21 | 6.37 | 6.25 | 2.25% | 163,378 |
| Feb 5, 2026 | 6.27 | 6.32 | 6.21 | 6.23 | 6.11 | -1.42% | 108,051 |
| Feb 4, 2026 | 6.27 | 6.37 | 6.26 | 6.32 | 6.20 | - | 85,961 |
| Feb 3, 2026 | 6.26 | 6.39 | 6.25 | 6.32 | 6.20 | -0.32% | 89,754 |
| Feb 2, 2026 | 6.26 | 6.37 | 6.24 | 6.34 | 6.22 | 0.48% | 86,770 |
| Jan 30, 2026 | 6.34 | 6.34 | 6.25 | 6.31 | 6.19 | -0.47% | 70,899 |
| Jan 29, 2026 | 6.20 | 6.34 | 6.20 | 6.34 | 6.22 | 2.26% | 127,092 |
| Jan 28, 2026 | 6.24 | 6.25 | 6.18 | 6.20 | 6.08 | -0.80% | 132,651 |
| Jan 27, 2026 | 6.26 | 6.30 | 6.19 | 6.25 | 6.13 | 0.16% | 103,861 |
| Jan 26, 2026 | 6.18 | 6.25 | 6.18 | 6.24 | 6.12 | 0.97% | 87,342 |
| Jan 23, 2026 | 6.20 | 6.25 | 6.16 | 6.18 | 6.06 | -1.12% | 97,434 |
| Jan 22, 2026 | 6.25 | 6.31 | 6.22 | 6.25 | 6.09 | -0.32% | 104,545 |
| Jan 21, 2026 | 6.27 | 6.37 | 6.24 | 6.27 | 6.11 | -0.79% | 144,016 |
| Jan 20, 2026 | 6.30 | 6.36 | 6.21 | 6.32 | 6.16 | - | 92,024 |
| Jan 16, 2026 | 6.27 | 6.38 | 6.27 | 6.32 | 6.16 | 0.64% | 45,798 |
| Jan 15, 2026 | 6.22 | 6.40 | 6.22 | 6.28 | 6.12 | 0.64% | 131,706 |
| Jan 14, 2026 | 6.23 | 6.29 | 6.19 | 6.24 | 6.08 | 0.81% | 170,541 |
| Jan 13, 2026 | 6.10 | 6.24 | 6.10 | 6.19 | 6.04 | 0.65% | 134,314 |
| Jan 12, 2026 | 6.05 | 6.17 | 6.04 | 6.15 | 6.00 | 1.99% | 219,743 |
| Jan 9, 2026 | 5.95 | 6.08 | 5.95 | 6.03 | 5.88 | 0.84% | 169,222 |
| Jan 8, 2026 | 5.90 | 6.01 | 5.90 | 5.98 | 5.83 | 1.53% | 108,002 |
| Jan 7, 2026 | 6.00 | 6.06 | 5.81 | 5.89 | 5.74 | -1.83% | 410,247 |
| Jan 6, 2026 | 6.03 | 6.05 | 6.00 | 6.00 | 5.85 | -0.66% | 149,842 |
| Jan 5, 2026 | 6.05 | 6.09 | 6.03 | 6.04 | 5.89 | 0.50% | 159,330 |
| Jan 2, 2026 | 6.03 | 6.13 | 6.01 | 6.01 | 5.86 | 0.50% | 120,507 |
| Dec 31, 2025 | 6.01 | 6.14 | 5.98 | 5.98 | 5.83 | -0.50% | 315,088 |
| Dec 30, 2025 | 5.92 | 6.01 | 5.92 | 6.01 | 5.86 | 2.04% | 328,046 |
| Dec 29, 2025 | 6.00 | 6.01 | 5.86 | 5.89 | 5.74 | -1.83% | 321,122 |
| Dec 26, 2025 | 5.97 | 6.00 | 5.93 | 6.00 | 5.85 | 1.35% | 150,715 |
| Dec 24, 2025 | 5.97 | 6.04 | 5.89 | 5.92 | 5.77 | -1.09% | 395,603 |
| Dec 23, 2025 | 6.07 | 6.13 | 5.97 | 5.99 | 5.80 | -1.56% | 240,662 |
| Dec 22, 2025 | 6.19 | 6.20 | 6.08 | 6.08 | 5.89 | -2.09% | 117,559 |
| Dec 19, 2025 | 6.20 | 6.28 | 6.15 | 6.21 | 6.02 | 1.80% | 142,715 |
| Dec 18, 2025 | 6.10 | 6.15 | 6.09 | 6.10 | 5.91 | 0.16% | 156,994 |
| Dec 17, 2025 | 6.08 | 6.12 | 6.08 | 6.09 | 5.90 | -0.49% | 77,848 |
| Dec 16, 2025 | 6.10 | 6.13 | 6.08 | 6.12 | 5.93 | 0.99% | 101,534 |
| Dec 15, 2025 | 6.09 | 6.15 | 6.06 | 6.06 | 5.87 | -0.49% | 181,387 |
| Dec 12, 2025 | 6.11 | 6.14 | 6.07 | 6.09 | 5.90 | -0.98% | 81,168 |
| Dec 11, 2025 | 6.08 | 6.16 | 6.06 | 6.15 | 5.96 | 1.15% | 153,579 |
| Dec 10, 2025 | 6.09 | 6.23 | 6.06 | 6.08 | 5.89 | -0.49% | 315,127 |
| Dec 9, 2025 | 6.10 | 6.17 | 6.10 | 6.11 | 5.92 | 0.49% | 118,977 |
| Dec 8, 2025 | 6.07 | 6.15 | 6.06 | 6.08 | 5.89 | -0.16% | 64,690 |
| Dec 5, 2025 | 6.06 | 6.14 | 6.05 | 6.09 | 5.90 | -0.16% | 58,880 |
| Dec 4, 2025 | 6.12 | 6.17 | 6.05 | 6.10 | 5.91 | - | 80,703 |
| Dec 3, 2025 | 5.95 | 6.16 | 5.95 | 6.10 | 5.91 | 0.99% | 120,670 |