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 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
September 10, 2025	16.98	17.02	17.02	17.04	16.98	1,179
September 09, 2025	16.95	16.85	16.85	16.99	16.81	14,617
September 08, 2025	17	17.02	17.02	17.18	16.95	8,665
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

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