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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.12	6.1	6.1	6.17	6.05	80,687
December 03, 2025	5.95	6.1	6.1	6.16	5.95	120,700
December 02, 2025	6.07	6.04	6.04	6.12	6.01	62,700
December 01, 2025	6.19	6.06	6.06	6.23	6.05	142,920
November 28, 2025	6.29	6.24	6.24	6.29	6.15	66,083
November 26, 2025	6.15	6.15	6.15	6.3	6.03	138,007
November 25, 2025	5.97	6.07	6.07	6.19	5.96	160,400
November 24, 2025	5.97	5.97	5.97	6.05	5.9	129,200
November 21, 2025	6.02	5.97	5.97	6.12	5.9	56,300
November 20, 2025	5.94	6.02	5.98	6.09	5.9	174,127
November 19, 2025	5.93	5.94	5.9	5.97	5.85	156,200
November 18, 2025	6.51	5.93	5.89	6.52	5.81	539,600
November 17, 2025	6.4	6.33	6.29	6.47	6.3	126,600
November 14, 2025	6.45	6.41	6.37	6.49	6.38	124,200
November 13, 2025	6.45	6.46	6.42	6.49	6.41	203,200
November 12, 2025	6.43	6.47	6.43	6.52	6.42	162,600
November 11, 2025	6.48	6.47	6.43	6.57	6.46	105,108
November 10, 2025	6.47	6.52	6.48	6.58	6.45	135,548
November 07, 2025	6.45	6.47	6.47	6.55	6.34	182,800
November 06, 2025	6.52	6.45	6.45	6.57	6.45	65,600
November 05, 2025	6.46	6.49	6.49	6.58	6.44	137,000
November 04, 2025	6.45	6.51	6.51	6.56	6.45	49,100
November 03, 2025	6.51	6.46	6.46	6.56	6.42	60,742
October 31, 2025	6.46	6.51	6.51	6.58	6.46	82,100
October 30, 2025	6.3	6.49	6.49	6.59	6.3	228,600
October 29, 2025	6.39	6.33	6.33	6.59	6.32	110,500
October 28, 2025	6.43	6.43	6.43	6.54	6.38	89,200
October 27, 2025	6.45	6.47	6.47	6.51	6.45	39,200
October 24, 2025	6.4	6.41	6.41	6.48	6.4	32,400
October 23, 2025	6.41	6.42	6.38	6.46	6.36	41,100
October 22, 2025	6.43	6.37	6.33	6.46	6.36	57,615
October 21, 2025	6.45	6.45	6.41	6.49	6.42	86,210
October 20, 2025	6.51	6.46	6.46	6.51	6.4	81,305
October 17, 2025	6.45	6.45	6.45	6.51	6.43	40,600
October 16, 2025	6.53	6.45	6.45	6.56	6.42	58,707
October 15, 2025	6.5	6.48	6.48	6.54	6.42	103,700
October 14, 2025	6.47	6.5	6.5	6.55	6.44	94,600
October 13, 2025	6.49	6.49	6.49	6.59	6.45	76,600
October 10, 2025	6.6	6.52	6.52	6.6	6.51	116,800
October 09, 2025	6.58	6.58	6.58	6.62	6.56	234,500
October 08, 2025	6.49	6.6	6.6	6.63	6.46	219,791
October 07, 2025	6.33	6.54	6.54	6.54	6.33	157,600
October 06, 2025	6.29	6.37	6.37	6.45	6.28	136,062
October 03, 2025	6.23	6.33	6.33	6.34	6.18	208,540
October 02, 2025	6.39	6.27	6.27	6.39	6.25	91,950
October 01, 2025	6.39	6.33	6.33	6.4	6.27	100,400
September 30, 2025	6.33	6.35	6.35	6.48	6.2	658,700
September 29, 2025	6.38	6.45	6.45	6.54	6.23	208,500
September 26, 2025	6.44	6.43	6.43	6.54	6.24	219,600
September 25, 2025	6.72	6.54	6.54	6.72	6.43	150,104
September 24, 2025	6.77	6.7	6.7	6.77	6.68	253,362
September 23, 2025	6.76	6.77	6.77	6.8	6.7	218,600
September 22, 2025	6.65	6.83	6.79	6.83	6.6	193,129
September 19, 2025	6.62	6.68	6.64	6.69	6.58	120,033
September 18, 2025	6.58	6.6	6.56	6.62	6.52	148,828
September 17, 2025	6.54	6.57	6.53	6.6	6.53	255,635
September 16, 2025	6.53	6.53	6.49	6.57	6.5	213,900
September 15, 2025	6.51	6.52	6.48	6.53	6.49	290,800
September 12, 2025	6.38	6.51	6.47	6.53	6.32	315,731
September 11, 2025	6.28	6.38	6.34	6.4	6.27	194,000

Highland Funds I - Highland Income Fund (HFRO) NYSE