HFRO

Highland Income Historical Data

HFRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 10.70 0.06 0.56% 10.69 10.72 10.58 267,348
Mar 04 2021 10.64 -0.04 -0.37% 10.72 10.75 10.50 525,542
Mar 03 2021 10.68 0.04 0.38% 10.70 10.70 10.60 135,468
Mar 02 2021 10.64 0.03 0.28% 10.70 10.70 10.61 128,682
Mar 01 2021 10.61 0.23 2.22% 10.50 10.69 10.50 208,647
Feb 26 2021 10.38 0.18 1.76% 10.36 10.65 10.23 361,812
Feb 25 2021 10.20 -0.36 -3.41% 10.51 10.67 10.17 376,134
Feb 24 2021 10.56 0.12 1.15% 10.50 10.65 10.47 217,529
Feb 23 2021 10.44 -0.21 -1.97% 10.59 10.6333 10.37 291,946
Feb 22 2021 10.65 0.00 0.0% 10.65 10.72 10.62 156,163
Feb 19 2021 10.65 -0.05 -0.47% 10.70 10.79 10.62 141,722
Feb 18 2021 10.70 -0.12 -1.11% 10.73 10.7884 10.68 117,627
Feb 17 2021 10.82 -0.02 -0.18% 10.85 10.8999 10.79 222,456
Feb 16 2021 10.84 0.07 0.65% 10.89 10.9277 10.78 294,672
Feb 15 2021 10.77 0.00 +0.00% 10.79 10.84 10.65 0
Feb 12 2021 10.77 0.09 0.84% 10.79 10.84 10.65 277,946
Feb 11 2021 10.68 0.07 0.66% 10.66 10.74 10.6399 250,533
Feb 10 2021 10.61 0.08 0.76% 10.58 10.67 10.50 156,482
Feb 09 2021 10.53 0.06 0.57% 10.47 10.62 10.42 279,958
Feb 08 2021 10.47 0.11 1.06% 10.43 10.48 10.395 205,835
Feb 05 2021 10.36 0.10 0.97% 10.26 10.40 10.2501 278,587
Feb 04 2021 10.26 -0.01 -0.1% 10.23 10.31 10.16 284,683
Feb 03 2021 10.27 0.06 0.59% 10.20 10.3467 10.20 123,847
Feb 02 2021 10.21 -0.04 -0.39% 10.23 10.35 10.16 205,317
Feb 01 2021 10.25 -0.01 -0.1% 10.26 10.30 10.20 274,697
Jan 29 2021 10.26 0.15 1.48% 10.20 10.26 10.16 204,064
Jan 28 2021 10.11 -0.01 -0.1% 10.12 10.234 10.00 229,746
Jan 27 2021 10.12 -0.09 -0.88% 10.20 10.26 10.12 262,499
Jan 26 2021 10.21 -0.02 -0.2% 10.27 10.30 10.21 100,562
Jan 25 2021 10.23 -0.02 -0.2% 10.31 10.31 10.15 203,060
Jan 22 2021 10.25 0.05 0.49% 10.18 10.25 10.10 201,568
Jan 21 2021 10.20 -0.06 -0.58% 10.20 10.215 10.16 170,475
Jan 20 2021 10.26 0.00 0.0% 10.26 10.34 10.26 295,360
Jan 19 2021 10.26 0.05 0.49% 10.25 10.33 10.2385 230,486
Jan 18 2021 10.21 0.00 +0.00% 10.21 10.32 10.20 0
Jan 15 2021 10.21 -0.02 -0.2% 10.21 10.32 10.20 248,290
Jan 14 2021 10.23 -0.05 -0.49% 10.33 10.53 10.18 339,423
Jan 13 2021 10.28 0.04 0.39% 10.25 10.29 10.18 195,732
Jan 12 2021 10.24 0.01 0.1% 10.20 10.26 10.185 134,509
Jan 11 2021 10.23 -0.02 -0.2% 10.25 10.26 10.08 263,079
Jan 08 2021 10.25 0.00 0.0% 10.30 10.35 10.20 252,105
Jan 07 2021 10.25 0.08 0.79% 10.17 10.33 10.12 231,261
Jan 06 2021 10.17 -0.06 -0.59% 10.18 10.231 9.98 906,274
Jan 05 2021 10.23 -0.18 -1.73% 10.37 10.55 10.20 692,621
Jan 04 2021 10.41 0.13 1.26% 10.36 10.49 10.27 762,229
Jan 01 2021 10.28 0.00 +0.00% 10.33 10.44 10.13 0
Dec 31 2020 10.28 0.00 0.0% 10.33 10.44 10.13 683,006
Dec 30 2020 10.28 0.28 2.8% 10.03 10.33 10.03 381,599
Dec 29 2020 10.00 -0.21 -2.06% 10.26 10.3158 9.91 522,341
Dec 28 2020 10.21 0.01 0.1% 10.30 10.41 9.92 587,005
Dec 25 2020 10.20 0.00 +0.00% 10.26 10.30 10.17 0
Dec 24 2020 10.20 0.00 +0.00% 10.26 10.30 10.17 0
Dec 24 2020 10.20 -0.03 -0.29% 10.26 10.30 10.17 171,569
Dec 23 2020 10.23 0.09 0.89% 10.19 10.28 10.15 327,992
Dec 22 2020 10.14 0.00 0.0% 10.18 10.25 10.10 304,226
Dec 21 2020 10.14 -0.13 -1.27% 10.23 10.30 10.04 344,560
Dec 18 2020 10.27 0.15 1.48% 10.25 10.32 10.15 913,131
Dec 17 2020 10.12 0.14 1.4% 10.05 10.18 10.00 889,659
Dec 16 2020 9.98 0.10 1.01% 9.90 10.03 9.81 241,998
Dec 15 2020 9.88 0.13 1.33% 9.80 10.00 9.7525 370,109
Dec 14 2020 9.75 -0.11 -1.12% 9.89 10.02 9.64 357,772
Dec 11 2020 9.86 0.04 0.41% 9.90 10.00 9.7202 336,290
Dec 10 2020 9.82 0.37 3.92% 9.69 9.837 9.68 1,051,528
Dec 09 2020 9.45 0.00 0.0% 9.45 9.45 9.45 0
Dec 08 2020 9.45 -0.04 -0.42% 9.52 9.59 9.45 450,467
Dec 07 2020 9.49 0.21 2.26% 9.31 9.73 9.30 535,720


Your Recent History
NYSE
HFRO
Highland I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.