Highland Opportunities and Income Fund (HFRO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -9.10931174089 | 4.94 | 5.2 | 4.48 | 430529 | 5.11098695 | CS |
| 4 | -0.78 | -14.8007590133 | 5.27 | 5.44 | 4.48 | 354508 | 5.18043988 | CS |
| 12 | -0.87 | -16.2313432836 | 5.36 | 5.85 | 4.48 | 318552 | 5.47745747 | CS |
| 26 | -1.81 | -28.7301587302 | 6.3 | 6.3 | 4.48 | 347656 | 5.51563052 | CS |
| 52 | -2.26 | -33.4814814815 | 6.75 | 6.92 | 4.48 | 282844 | 5.79754803 | CS |
| 156 | -7.4 | -62.2371740959 | 11.89 | 12.26 | 4.48 | 258664 | 7.85727021 | CS |
| 260 | -3.97 | -46.926713948 | 8.46 | 12.26 | 4.48 | 296751 | 8.80386791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 4.49 | -0.46 | -9.29 | 4.92 | 4.92 | 4.48 | 410792 |
| 1743720000 | 4.95 | -0.19 | -3.70 | 5.01 | 5.0298999 | 4.88 | 259687 |
| 1743633600 | 5.14 | -0.04 | -0.77 | 5.13 | 5.15 | 5.05 | 236175 |
| 1743547200 | 5.18 | -0.02 | -0.38 | 5.18 | 5.18 | 5.08 | 265967 |
| 1743460800 | 5.2 | 0.24 | 4.84 | 4.96 | 5.2 | 4.88 | 944142 |
| 1743201600 | 4.96 | 0.03 | 0.61 | 4.94 | 5.05 | 4.93 | 446675 |
| 1743115200 | 4.93 | -0.2 | -3.90 | 5.13 | 5.13 | 4.92 | 679147 |
| 1743028800 | 5.13 | -0.02 | -0.39 | 5.14 | 5.17 | 5.075 | 362733 |
| 1742942400 | 5.15 | -0.14 | -2.65 | 5.2699999 | 5.29 | 5.14 | 454268 |
| 1742856000 | 5.29 | 0.01 | 0.19 | 5.3 | 5.3 | 5.2 | 317806 |
| 1742596800 | 5.28 | 0.02 | 0.38 | 5.28 | 5.36 | 5.225 | 367505 |
| 1742510400 | 5.26 | 0.02 | 0.38 | 5.26 | 5.2699999 | 5.225 | 343856 |
| 1742424000 | 5.24 | 0.04 | 0.77 | 5.24 | 5.2699999 | 5.08 | 489495 |
| 1742337600 | 5.2 | -0.07 | -1.33 | 5.3 | 5.3 | 5.17 | 337070 |
| 1742251200 | 5.2699999 | -0.06 | -1.13 | 5.29 | 5.34 | 5.22 | 388276 |
| 1741992000 | 5.33 | 0.04 | 0.76 | 5.3099999 | 5.33 | 5.255 | 291342 |
| 1741905600 | 5.29 | -0.08 | -1.49 | 5.37 | 5.44 | 5.29 | 108896 |
| 1741819200 | 5.37 | 0.03 | 0.56 | 5.4 | 5.41 | 5.3099999 | 136329 |
| 1741732800 | 5.34 | -0.01 | -0.19 | 5.37 | 5.37 | 5.301 | 167919 |
| 1741646400 | 5.35 | 0.03 | 0.56 | 5.3 | 5.39 | 5.2901 | 183515 |
| 1741390800 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.34 | 5.2007 | 309360 |
| 1741304400 | 5.2699999 | -0.17 | -3.13 | 5.42 | 5.425 | 5.16 | 379573 |
| 1741218000 | 5.44 | -0.29 | -5.06 | 5.66 | 5.72 | 5.37 | 537313 |
| 1741131600 | 5.73 | -0.1 | -1.72 | 5.82 | 5.83 | 5.68 | 231498 |
| 1741045200 | 5.83 | 0.04 | 0.69 | 5.8 | 5.85 | 5.79 | 180278 |
| 1740786000 | 5.79 | 0 | 0.00 | 5.75 | 5.8099999 | 5.75 | 253873 |
| 1740699600 | 5.79 | 0.03 | 0.52 | 5.76 | 5.8099999 | 5.76 | 270940 |
| 1740613200 | 5.76 | 0.06 | 1.05 | 5.67 | 5.795 | 5.664 | 373968 |
| 1740526800 | 5.7 | 0.08 | 1.42 | 5.6 | 5.73 | 5.6 | 514223 |
| 1740440400 | 5.62 | 0.04 | 0.72 | 5.5599999 | 5.66 | 5.5199999 | 374907 |
| 1740181200 | 5.58 | -0.16 | -2.79 | 5.67 | 5.7 | 5.53 | 380645 |
| 1740094800 | 5.74 | 0.01 | 0.17 | 5.73 | 5.76 | 5.73 | 223983 |
| 1740008400 | 5.73 | -0.03 | -0.52 | 5.75 | 5.7699999 | 5.72 | 314275 |
| 1739922000 | 5.76 | -0.03 | -0.52 | 5.75 | 5.78 | 5.74 | 248522 |
| 1739576400 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.8099999 | 5.75 | 278739 |
| 1739490000 | 5.7699999 | 0.01 | 0.17 | 5.76 | 5.8 | 5.75 | 255954 |
| 1739403600 | 5.76 | -0.04 | -0.69 | 5.8 | 5.82 | 5.75 | 308835 |
| 1739317200 | 5.8 | 0 | 0.00 | 5.76 | 5.82 | 5.75 | 314830 |
| 1739230800 | 5.8 | 0.02 | 0.35 | 5.75 | 5.82 | 5.75 | 124276 |
| 1738971600 | 5.78 | -0.04 | -0.69 | 5.76 | 5.82 | 5.6826 | 216486 |
| 1738885200 | 5.82 | 0.02 | 0.34 | 5.8 | 5.84 | 5.7603 | 240304 |
| 1738798800 | 5.8 | 0 | 0.00 | 5.8 | 5.82 | 5.71 | 281622 |
| 1738712400 | 5.8 | 0.04 | 0.69 | 5.74 | 5.8 | 5.6901 | 401270 |
| 1738626000 | 5.76 | 0 | 0.00 | 5.76 | 5.7699999 | 5.68 | 330423 |
| 1738366800 | 5.76 | 0.07 | 1.23 | 5.66 | 5.76 | 5.66 | 403182 |
| 1738280400 | 5.69 | 0.07 | 1.25 | 5.67 | 5.69 | 5.6001 | 262791 |
| 1738194000 | 5.62 | -0.06 | -1.06 | 5.64 | 5.6657 | 5.6 | 325212 |
| 1738107600 | 5.68 | 0.02 | 0.35 | 5.65 | 5.6899 | 5.62 | 244184 |
| 1738021200 | 5.66 | 0.04 | 0.71 | 5.59 | 5.67 | 5.58 | 227439 |
| 1737762000 | 5.62 | 0.02 | 0.36 | 5.58 | 5.62 | 5.541 | 252629 |
| 1737675600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737589200 | 5.6 | -0.14 | -2.44 | 5.75 | 5.76 | 5.5599999 | 282347 |
| 1737502800 | 5.74 | 0.14 | 2.50 | 5.6 | 5.75 | 5.6 | 501457 |
| 1737157200 | 5.6 | -0.03 | -0.53 | 5.61 | 5.63 | 5.58 | 213665 |
| 1737070800 | 5.63 | 0.09 | 1.62 | 5.51 | 5.65 | 5.51 | 332131 |
| 1736984400 | 5.54 | 0.06 | 1.09 | 5.53 | 5.5599999 | 5.5041 | 144641 |
| 1736898000 | 5.48 | 0.01 | 0.18 | 5.47 | 5.51 | 5.45 | 161013 |
| 1736811600 | 5.47 | 0.1 | 1.86 | 5.36 | 5.47 | 5.35 | 228436 |
| 1736552400 | 5.37 | -0.04 | -0.74 | 5.36 | 5.43 | 5.32 | 451455 |
| 1736379600 | 5.41 | -0.01 | -0.18 | 5.42 | 5.51 | 5.38 | 289239 |
| 1736293200 | 5.42 | -0.03 | -0.55 | 5.43 | 5.5 | 5.34 | 585886 |
| 1736206800 | 5.45 | 0 | 0.00 | 5.41 | 5.5 | 5.365 | 361313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
