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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	6.21	6.26	6.22	6.27	6.18	222,900
September 09, 2025	6.13	6.21	6.17	6.22	6.1	252,400
September 08, 2025	6.22	6.12	6.14	6.22	6.11	147,024
September 05, 2025	6.19	6.19	6.19	6.22	6.17	114,500
September 04, 2025	6.17	6.17	6.17	6.23	6.17	116,937
September 03, 2025	6.15	6.16	6.16	6.17	6.14	88,511
September 02, 2025	6.15	6.17	6.17	6.18	6.11	132,900
August 29, 2025	6.15	6.15	6.15	6.16	6.11	82,300
August 28, 2025	6.1	6.15	6.15	6.15	6.1	172,200
August 27, 2025	6.09	6.11	6.11	6.13	6.08	90,100
August 26, 2025	6.04	6.13	6.13	6.15	6.04	103,301
August 25, 2025	6.11	6.14	6.14	6.14	6.1	121,400
August 22, 2025	6.08	6.13	6.13	6.14	6.06	157,430
August 21, 2025	6.1	6.09	6.05	6.11	6.06	161,200
August 20, 2025	5.98	6.08	6.04	6.11	5.97	310,900
August 19, 2025	6.03	6.01	5.97	6.03	5.99	106,400
August 18, 2025	6.02	6	6	6.02	5.96	297,470
August 15, 2025	6.03	6	6	6.03	6	120,240

Highland Funds I - Highland Income Fund (HFRO) NYSE