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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.41	16.34	16.34	16.46	16.34	13,416
December 03, 2025	16.45	16.42	16.42	16.48	16.41	9,729
December 02, 2025	16.42	16.5	16.5	16.52	16.42	8,342
December 01, 2025	16.4	16.45	16.45	16.5	16.4	5,812
November 28, 2025	16.43	16.42	16.42	16.47	16.42	5,518
November 26, 2025	16.37	16.47	16.47	16.47	16.3	14,024
November 25, 2025	16.41	16.4	16.4	16.42	16.38	4,550
November 24, 2025	16.41	16.5	16.5	16.5	16.41	7,625
November 21, 2025	16.54	16.51	16.51	16.57	16.41	5,754
November 20, 2025	16.58	16.55	16.55	16.58	16.5	2,570
November 19, 2025	16.47	16.57	16.57	16.58	16.44	1,997
November 18, 2025	16.41	16.43	16.43	16.61	16.3	7,538
November 17, 2025	16.45	16.55	16.55	16.62	16.38	17,120
November 14, 2025	16.42	16.47	16.47	16.67	16.41	16,929
November 13, 2025	16.61	16.41	16.41	16.67	16.38	40,194
November 12, 2025	16.67	16.64	16.64	16.72	16.64	7,804
November 11, 2025	16.75	16.66	16.66	16.75	16.66	8,313
November 10, 2025	16.72	16.74	16.74	16.75	16.68	11,078
November 07, 2025	16.75	16.72	16.72	16.85	16.7	5,089
November 06, 2025	16.69	16.7	16.7	16.86	16.66	2,805
November 05, 2025	16.82	16.82	16.82	16.86	16.79	2,946
November 04, 2025	16.7	16.84	16.84	16.84	16.67	10,456
November 03, 2025	16.74	16.82	16.82	16.82	16.67	24,295
October 31, 2025	16.64	16.75	16.75	16.75	16.62	6,207
October 30, 2025	16.65	16.72	16.72	16.76	16.64	2,677
October 29, 2025	16.66	16.67	16.67	16.8	16.61	6,108
October 28, 2025	16.65	16.69	16.69	16.78	16.65	3,869
October 27, 2025	16.7	16.74	16.74	16.84	16.61	14,276
October 24, 2025	16.7	16.7	16.7	16.79	16.7	6,159
October 23, 2025	16.71	16.68	16.68	16.89	16.66	5,809
October 22, 2025	16.74	16.68	16.68	16.74	16.64	16,909
October 21, 2025	16.65	16.74	16.74	16.89	16.64	10,235
October 20, 2025	16.74	16.72	16.72	16.74	16.72	985
October 17, 2025	16.65	16.74	16.74	16.78	16.65	9,678
October 16, 2025	16.7	16.81	16.81	16.81	16.64	4,837
October 15, 2025	16.63	16.82	16.82	16.87	16.63	13,836
October 14, 2025	16.7	16.61	16.61	16.74	16.5	24,446
October 13, 2025	16.67	16.75	16.75	16.8	16.67	3,832
October 10, 2025	16.66	16.65	16.65	16.75	16.65	8,298
October 09, 2025	16.65	16.75	16.75	16.87	16.65	4,886
October 08, 2025	16.69	16.7	16.7	16.83	16.69	1,791
October 07, 2025	16.79	16.87	16.87	16.99	16.75	5,887
October 06, 2025	16.75	16.82	16.82	16.87	16.72	4,190
October 03, 2025	16.66	16.77	16.77	16.85	16.64	10,355
October 02, 2025	16.85	16.81	16.81	16.92	16.77	3,682
October 01, 2025	16.63	16.76	16.76	16.77	16.56	7,509
September 30, 2025	16.97	16.6	16.6	17.02	16.51	33,795
September 29, 2025	16.82	16.91	16.91	16.93	16.82	8,797
September 26, 2025	16.75	16.77	16.77	16.82	16.75	4,122
September 25, 2025	16.69	16.83	16.83	16.87	16.69	1,629
September 24, 2025	16.87	16.68	16.68	16.87	16.68	3,452
September 23, 2025	16.89	16.87	16.87	16.91	16.72	11,186
September 22, 2025	17.01	17.11	16.77	17.14	17.01	15,271
September 19, 2025	17.02	17.07	16.73	17.13	17.02	4,382
September 18, 2025	17.02	17.07	16.73	17.18	17.01	8,336
September 17, 2025	17.2	17.07	16.74	17.2	17.07	3,744
September 16, 2025	17	17.16	17.16	17.16	17	6,100
September 15, 2025	17.12	17.05	17.05	17.2	16.97	4,467
September 12, 2025	16.96	17.07	17.07	17.07	16.95	4,180
September 11, 2025	16.9	16.98	16.98	17.03	16.9	21,797

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