NYSE : HFRO.PRB
Highland Funds I - Highland Opportunities and Income Fund — Price history
United States
Last price 15.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 356.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Highland Funds I - Highland Opportunities and Income Fund (HFRO.PRB) closed at 15.233 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.25 | 15.26 | 15.23 | 15.233 | 6,032 | -0.05% |
| 2026-10-30 | 15.395 | 15.395 | 15.21 | 15.24 | 11,414 | -0.55% |
| 2026-10-29 | 15.28 | 15.38 | 15.24 | 15.325 | 22,217 | +0.10% |
| 2026-10-28 | 15.31 | 15.31 | 15.31 | 15.31 | 365 | -0.20% |
| 2026-10-27 | 15.273 | 15.346 | 15.26 | 15.34 | 5,385 | +0.20% |
| 2026-10-26 | 15.3 | 15.422 | 15.27 | 15.31 | 25,029 | -0.20% |
| 2026-10-23 | 15.39 | 15.424 | 15.3 | 15.34 | 12,695 | -0.25% |
| 2026-10-22 | 15.3 | 15.54 | 15.3 | 15.378 | 9,977 | +0.57% |
| 2026-10-21 | 15.34 | 15.35 | 15.28 | 15.29 | 10,412 | -0.64% |
| 2026-10-20 | 15.4 | 15.475 | 15.345 | 15.388 | 6,938 | -0.14% |
| 2026-10-19 | 15.42 | 15.51 | 15.41 | 15.41 | 12,058 | +0.00% |
| 2026-10-16 | 15.5 | 15.5 | 15.397 | 15.41 | 7,732 | -0.19% |
| 2026-10-15 | 15.47 | 15.54 | 15.38 | 15.44 | 13,118 | +0.39% |
| 2026-10-14 | 15.43 | 15.43 | 15.35 | 15.38 | 15,588 | -0.32% |
| 2026-10-13 | 15.43 | 15.485 | 15.41 | 15.43 | 15,333 | -0.32% |
| 2026-10-12 | 15.469 | 15.48 | 15.41 | 15.48 | 2,071 | +0.19% |
| 2026-10-09 | 15.48 | 15.68 | 15.41 | 15.45 | 6,971 | -1.02% |
| 2026-10-08 | 15.5 | 15.63 | 15.48 | 15.61 | 5,066 | -0.06% |
| 2026-10-07 | 15.37 | 15.62 | 15.37 | 15.62 | 2,803 | +0.77% |
| 2026-10-06 | 15.52 | 15.706 | 15.37 | 15.5 | 21,851 | -0.07% |
| 2026-10-05 | 15.61 | 15.62 | 15.5 | 15.51 | 27,770 | -1.21% |
| 2026-10-02 | 15.71 | 15.71 | 15.61 | 15.7 | 13,232 | +0.64% |
| 2026-10-01 | 15.77 | 15.8 | 15.6 | 15.6 | 11,513 | -0.40% |
| 2026-09-30 | 15.67 | 15.73 | 15.64 | 15.663 | 14,732 | +0.66% |
| 2026-09-29 | 15.67 | 15.818 | 15.55 | 15.56 | 8,891 | +0.02% |
| 2026-09-28 | 15.56 | 15.86 | 15.556 | 15.556 | 11,746 | -0.34% |
| 2026-09-25 | 15.755 | 15.82 | 15.6 | 15.61 | 11,387 | -0.13% |
| 2026-09-24 | 15.66 | 15.83 | 15.608 | 15.63 | 20,018 | -0.57% |
| 2026-09-23 | 15.9 | 15.9 | 15.7 | 15.72 | 17,828 | -0.03% |
| 2026-09-22 | 16.15 | 16.34 | 16.04 | 16.06 | 49,290 | -0.56% |
| 2026-09-21 | 16.19 | 16.19 | 16.1 | 16.15 | 5,629 | -0.31% |
| 2026-09-18 | 16.22 | 16.22 | 16.1 | 16.2 | 4,379 | +0.34% |
| 2026-09-17 | 16.09 | 16.17 | 16.027 | 16.145 | 9,500 | +0.32% |
| 2026-09-16 | 16.17 | 16.2 | 15.97 | 16.093 | 43,963 | -0.66% |
| 2026-09-15 | 16.35 | 16.35 | 16.18 | 16.2 | 17,970 | -0.06% |
| 2026-09-14 | 16.4 | 16.4 | 16.2 | 16.21 | 9,026 | -1.04% |
| 2026-09-11 | 16.36 | 16.46 | 16.33 | 16.38 | 9,828 | -0.43% |
| 2026-09-10 | 16.4 | 16.51 | 16.31 | 16.45 | 22,678 | +0.30% |
| 2026-09-09 | 16.31 | 16.5 | 16.31 | 16.4 | 26,438 | +0.03% |
| 2026-09-08 | 16.44 | 16.46 | 16.38 | 16.395 | 16,059 | -0.03% |
| 2026-09-04 | 16.413 | 16.413 | 16.36 | 16.4 | 4,762 | +0.46% |
| 2026-09-03 | 16.41 | 16.42 | 16.31 | 16.325 | 12,930 | -0.46% |
| 2026-09-02 | 16.21 | 16.443 | 16.21 | 16.4 | 12,586 | +0.55% |
| 2026-09-01 | 16.37 | 16.37 | 16.3 | 16.31 | 7,445 | -0.06% |
| 2026-08-31 | 16.25 | 16.414 | 16.25 | 16.32 | 5,702 | +0.12% |
| 2026-08-28 | 16.25 | 16.39 | 16.2 | 16.3 | 10,256 | +0.06% |
| 2026-08-27 | 16.39 | 16.39 | 16.2 | 16.29 | 6,779 | +0.12% |
| 2026-08-26 | 16.22 | 16.27 | 16.2 | 16.27 | 7,022 | -0.03% |
| 2026-08-25 | 16.22 | 16.35 | 16.2 | 16.275 | 20,647 | +0.34% |
| 2026-08-24 | 16.21 | 16.28 | 16.2 | 16.22 | 3,935 | +0.06% |
| 2026-08-21 | 16.25 | 16.29 | 16.2 | 16.21 | 24,780 | -0.55% |
| 2026-08-20 | 16.42 | 16.42 | 16.3 | 16.3 | 4,338 | -0.24% |
| 2026-08-19 | 16.28 | 16.38 | 16.27 | 16.34 | 18,311 | +0.31% |
| 2026-08-18 | 16.25 | 16.36 | 16.25 | 16.29 | 5,429 | +0.00% |
| 2026-08-17 | 16.26 | 16.36 | 16.255 | 16.29 | 11,397 | -0.43% |
| 2026-08-14 | 16.371 | 16.391 | 16.36 | 16.36 | 6,102 | -0.03% |
| 2026-08-13 | 16.38 | 16.42 | 16.34 | 16.365 | 9,124 | -0.15% |
| 2026-08-12 | 16.319 | 16.44 | 16.31 | 16.39 | 10,975 | +0.18% |
| 2026-08-11 | 16.36 | 16.4 | 16.28 | 16.36 | 8,054 | -0.06% |
| 2026-08-10 | 16.28 | 16.39 | 16.28 | 16.37 | 5,665 | +0.32% |
| 2026-08-07 | 16.26 | 16.36 | 16.26 | 16.318 | 4,248 | +0.36% |
| 2026-08-06 | 16.28 | 16.29 | 16.231 | 16.26 | 7,957 | +0.18% |
| 2026-08-05 | 16.22 | 16.29 | 16.21 | 16.23 | 13,663 | +0.37% |
| 2026-08-04 | 16.2 | 16.2 | 16.1 | 16.17 | 24,351 | -0.52% |
| 2026-08-03 | 16.2 | 16.29 | 16.2 | 16.254 | 24,011 | +0.02% |
| 2026-07-31 | 16.25 | 16.34 | 16.15 | 16.25 | 24,339 | -0.12% |
| 2026-07-30 | 16.36 | 16.36 | 16.2 | 16.27 | 28,850 | +0.21% |
| 2026-07-29 | 16.25 | 16.345 | 16.23 | 16.235 | 22,657 | -0.34% |
| 2026-07-28 | 16.22 | 16.35 | 16.22 | 16.29 | 6,327 | +0.25% |
| 2026-07-27 | 16.21 | 16.26 | 16.21 | 16.25 | 3,783 | -0.15% |
| 2026-07-24 | 16.21 | 16.3 | 16.21 | 16.275 | 1,650 | +0.09% |
| 2026-07-23 | 16.25 | 16.28 | 16.25 | 16.26 | 19,883 | -0.55% |
| 2026-07-22 | 16.25 | 16.368 | 16.25 | 16.35 | 2,501 | +0.18% |
| 2026-07-21 | 16.27 | 16.4 | 16.25 | 16.32 | 7,755 | -0.31% |
| 2026-07-20 | 16.42 | 16.43 | 16.29 | 16.37 | 1,458 | +0.60% |
| 2026-07-17 | 16.35 | 16.35 | 16.2 | 16.272 | 4,006 | -0.48% |
| 2026-07-16 | 16.35 | 16.42 | 16.35 | 16.35 | 9,900 | -0.30% |
| 2026-07-15 | 16.35 | 16.441 | 16.35 | 16.4 | 8,227 | +0.31% |
| 2026-07-14 | 16.45 | 16.45 | 16.35 | 16.35 | 20,493 | +0.00% |
| 2026-07-13 | 16.24 | 16.42 | 16.24 | 16.35 | 7,808 | -0.18% |
| 2026-07-10 | 16.31 | 16.38 | 16.25 | 16.38 | 7,077 | +0.30% |
| 2026-07-09 | 16.42 | 16.45 | 16.33 | 16.33 | 16,199 | -0.55% |
| 2026-07-08 | 16.26 | 16.43 | 16.21 | 16.42 | 17,054 | +0.49% |
| 2026-07-07 | 16.27 | 16.37 | 16.27 | 16.34 | 8,683 | +0.31% |
| 2026-07-06 | 16.2 | 16.35 | 16.2 | 16.29 | 9,368 | +0.37% |
| 2026-07-02 | 16.25 | 16.303 | 16.2 | 16.23 | 26,636 | -0.12% |
| 2026-07-01 | 16.3 | 16.3 | 16.24 | 16.25 | 1,122 | +0.06% |
| 2026-06-30 | 16.2 | 16.31 | 16.101 | 16.24 | 8,985 | +1.12% |
| 2026-06-29 | 16.2 | 16.2 | 16.01 | 16.06 | 17,695 | +0.00% |
| 2026-06-26 | 16.07 | 16.12 | 16.03 | 16.06 | 14,560 | -0.43% |
| 2026-06-25 | 16.16 | 16.17 | 16.07 | 16.13 | 29,442 | -0.86% |
| 2026-06-24 | 16.34 | 16.36 | 16.06 | 16.27 | 30,130 | +0.12% |
| 2026-06-23 | 16.37 | 16.39 | 16.21 | 16.25 | 28,305 | +0.38% |
| 2026-06-22 | 16.61 | 16.668 | 16.33 | 16.525 | 21,631 | -0.63% |
| 2026-06-18 | 16.6 | 16.68 | 16.6 | 16.63 | 5,014 | +0.79% |
| 2026-06-17 | 16.65 | 16.677 | 16.5 | 16.5 | 7,974 | -0.90% |
| 2026-06-16 | 16.66 | 16.68 | 16.51 | 16.65 | 7,821 | +0.67% |
| 2026-06-15 | 16.58 | 16.68 | 16.54 | 16.54 | 22,697 | +0.24% |
| 2026-06-12 | 16.59 | 16.65 | 16.47 | 16.5 | 30,532 | -0.30% |
| 2026-06-11 | 16.32 | 16.55 | 16.291 | 16.55 | 23,731 | +1.04% |
| 2026-06-10 | 16.55 | 16.55 | 16.37 | 16.38 | 24,103 | -0.30% |
| 2026-06-09 | 16.5 | 16.5 | 16.37 | 16.43 | 7,337 | +0.43% |
| 2026-06-08 | 16.37 | 16.51 | 16.34 | 16.36 | 20,684 | +0.43% |
| 2026-06-05 | 16.32 | 16.34 | 16.29 | 16.29 | 9,440 | +0.00% |
| 2026-06-04 | 16.3 | 16.34 | 16.28 | 16.29 | 9,126 | -0.31% |
| 2026-06-03 | 16.34 | 16.34 | 16.29 | 16.34 | 8,733 | +0.37% |
| 2026-06-02 | 16.38 | 16.38 | 16.28 | 16.28 | 12,650 | -0.12% |
| 2026-06-01 | 16.25 | 16.38 | 16.25 | 16.3 | 39,630 | +0.09% |
| 2026-05-29 | 16.37 | 16.38 | 16.26 | 16.285 | 13,377 | +0.03% |
| 2026-05-28 | 16.3 | 16.3 | 16.24 | 16.28 | 19,268 | +0.12% |
| 2026-05-27 | 16.3 | 16.457 | 16.25 | 16.26 | 9,382 | -0.25% |
| 2026-05-26 | 16.34 | 16.34 | 16.21 | 16.3 | 10,648 | +0.19% |
| 2026-05-22 | 16.36 | 16.36 | 16.225 | 16.27 | 14,493 | -0.06% |
| 2026-05-21 | 16.22 | 16.28 | 16.22 | 16.28 | 3,339 | +0.18% |
| 2026-05-20 | 16.29 | 16.32 | 16.2 | 16.25 | 12,160 | -0.18% |
| 2026-05-19 | 16.31 | 16.36 | 16.28 | 16.28 | 3,098 | -0.18% |
| 2026-05-18 | 16.36 | 16.385 | 16.31 | 16.31 | 7,108 | -0.43% |
| 2026-05-15 | 16.49 | 16.49 | 16.35 | 16.38 | 4,685 | -0.01% |
| 2026-05-14 | 16.38 | 16.4 | 16.36 | 16.382 | 11,837 | +0.50% |
| 2026-05-13 | 16.39 | 16.41 | 16.26 | 16.3 | 11,307 | -0.49% |