Highland Funds I - Highland Opportunities and Income Fund - HFRO-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.85	16.94	16.94	16.99	16.85	5,792
September 04, 2025	16.81	16.9	16.9	16.95	16.81	4,282
September 03, 2025	16.77	16.81	16.81	16.87	16.77	8,343
September 02, 2025	16.7	16.77	16.77	16.8	16.7	5,251
August 29, 2025	16.92	16.9	16.9	16.95	16.8	6,357
August 28, 2025	17.24	16.92	16.92	17.24	16.9	9,467
August 27, 2025	16.8	16.9	16.9	17.05	16.8	9,347
August 26, 2025	16.96	16.92	16.92	16.96	16.83	7,140
August 25, 2025	16.79	16.9	16.9	16.94	16.79	7,387
August 22, 2025	16.7	16.85	16.85	16.89	16.7	4,603
August 21, 2025	16.67	16.67	16.67	16.67	16.45	16,058
August 20, 2025	16.6	16.67	16.67	16.67	16.6	1,640
August 19, 2025	16.63	16.67	16.67	16.67	16.58	7,775
August 18, 2025	16.45	16.63	16.63	16.67	16.45	9,984
August 15, 2025	16.54	16.57	16.57	16.65	16.54	3,703
August 14, 2025	16.59	16.67	16.67	16.93	16.57	15,061
August 13, 2025	16.5	16.56	16.56	16.59	16.5	16,424
August 12, 2025	16.55	16.52	16.52	16.55	16.46	9,611
August 11, 2025	16.49	16.59	16.59	16.61	16.44	7,533
August 08, 2025	16.43	16.46	16.46	16.61	16.4	35,454
August 07, 2025	16.55	16.5	16.5	16.67	16.47	6,763
August 06, 2025	16.46	16.61	16.61	16.69	16.46	2,027
August 05, 2025	16.4	16.46	16.46	16.54	16.39	9,786
August 04, 2025	16.21	16.35	16.35	16.36	16.1	5,321
August 01, 2025	16.1	16.16	16.16	16.21	16.1	16,674
July 31, 2025	16.18	16.2	16.2	16.27	16.16	9,720
July 30, 2025	16.16	16.24	16.24	16.34	16.16	11,710
July 29, 2025	16.3	16.16	16.16	16.33	16.08	17,034
July 28, 2025	16.35	16.32	16.32	16.35	16.21	5,231
July 25, 2025	16.21	16.31	16.31	16.4	16.21	9,022
July 24, 2025	16.14	16.2	16.2	16.3	16.14	2,129
July 23, 2025	16.19	16.13	16.13	16.43	16.07	9,321
July 22, 2025	16.15	16.24	16.24	16.42	16.15	4,362
July 21, 2025	16.15	16.25	16.25	16.32	16.02	42,682
July 18, 2025	16.28	16.16	16.16	16.28	16.1	2,990
July 17, 2025	16.28	16.17	16.17	16.29	16.02	16,621
July 16, 2025	16.1	16.11	16.11	16.24	16.08	6,209
July 15, 2025	16.09	16.09	16.09	16.17	16.05	6,928
July 14, 2025	16.23	16.14	16.14	16.27	16.14	12,113
July 11, 2025	16.23	16.16	16.16	16.25	16.09	11,820
July 10, 2025	16.07	16.2	16.19	16.24	16.07	15,820
July 09, 2025	16.02	16.01	16.01	16.11	16	5,687
July 08, 2025	16.18	16.02	16.02	16.32	16.01	13,046
July 07, 2025	16.16	16.03	16.03	16.17	16	8,828
July 03, 2025	16.17	16.17	16.17	16.17	15.99	4,118
July 02, 2025	15.95	16.18	16.18	16.23	15.92	7,611
July 01, 2025	16.02	16.03	16.03	16.19	16	8,513
June 30, 2025	16.16	16.06	16.06	16.45	16.06	9,386
June 27, 2025	15.94	16.03	16.03	16.07	15.79	9,835
June 26, 2025	15.76	15.92	15.92	15.93	15.75	4,542
June 25, 2025	15.74	15.89	15.89	15.91	15.73	5,716
June 24, 2025	15.72	15.56	15.56	15.77	15.42	33,142
June 23, 2025	15.79	15.84	15.84	16.03	15.68	12,675
June 20, 2025	15.89	16.11	15.77	16.44	15.89	31,683
June 18, 2025	15.75	15.89	15.56	16.18	15.74	51,618
June 17, 2025	15.47	15.7	15.37	15.74	15.41	27,181
June 16, 2025	15.32	15.43	15.11	15.43	15.13	16,569
June 13, 2025	15.37	15.35	15.03	15.39	15.27	7,698
June 12, 2025	15.22	15.29	14.97	15.37	15.21	9,165
June 11, 2025	15.37	15.25	14.93	15.37	15.25	8,717

Highland Funds I - Highland Opportunities and Income Fund (HFRO-PA) NYSE