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 | -0.03 | -0.486223662885 | 6.17 | 6.25 | 5.96 | 557861 | 6.07707579 | CS |
| 4 | -0.03 | -0.486223662885 | 6.17 | 6.45 | 5.96 | 357913 | 6.17510314 | CS |
| 12 | -0.32 | -4.95356037152 | 6.46 | 6.7435 | 5.96 | 259301 | 6.25655353 | CS |
| 26 | -0.87 | -12.4108416548 | 7.01 | 7.3697 | 5.92 | 282075 | 6.42346153 | CS |
| 52 | -2.42 | -28.2710280374 | 8.56 | 8.93 | 5.92 | 292856 | 7.11936292 | CS |
| 156 | -4.23 | -40.7907425265 | 10.37 | 12.26 | 5.92 | 251396 | 9.28322559 | CS |
| 260 | -7.44 | -54.7864506627 | 13.58 | 13.6479 | 5.92 | 305327 | 9.72238303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.19 | 0.19 | 3.17 | 6.0199999 | 6.21 | 6.0199999 | 274326 |
| 1721947200 | 6 | 0.02 | 0.33 | 5.98 | 6.07 | 5.98 | 424279 |
| 1721860800 | 5.98 | -0.08 | -1.32 | 6 | 6.05 | 5.96 | 230162 |
| 1721774400 | 6.0599999 | -0.08 | -1.30 | 6.14 | 6.2055 | 6.05 | 242100 |
| 1721688000 | 6.14 | 0.04 | 0.66 | 6.14 | 6.25 | 6.12 | 219805 |
| 1721428800 | 6.1 | -0.08 | -1.29 | 6.15 | 6.22 | 6.09 | 1695393 |
| 1721342400 | 6.18 | -0.06 | -0.96 | 6.22 | 6.29 | 6.16 | 372573 |
| 1721256000 | 6.24 | -0.1 | -1.58 | 6.23 | 6.3 | 6.18 | 339969 |
| 1721169600 | 6.34 | 0.09 | 1.44 | 6.22 | 6.35 | 6.21 | 339407 |
| 1721083200 | 6.25 | -0.15 | -2.34 | 6.32 | 6.4 | 6.17 | 581164 |
| 1720824000 | 6.4 | -0.04 | -0.62 | 6.37 | 6.45 | 6.37 | 201537 |
| 1720737600 | 6.44 | 0.15 | 2.38 | 6.24 | 6.45 | 6.19 | 325003 |
| 1720651200 | 6.29 | 0.13 | 2.11 | 6.14 | 6.295 | 6.14 | 164486 |
| 1720564800 | 6.16 | 0.07 | 1.15 | 6.0599999 | 6.21 | 6.05 | 306034 |
| 1720478400 | 6.09 | -0.02 | -0.33 | 6.08 | 6.14 | 6.07 | 285089 |
| 1720219200 | 6.11 | -0.04 | -0.65 | 6.13 | 6.16 | 6.1 | 150559 |
| 1720040640 | 6.15 | 0 | 0.00 | 6.12 | 6.175 | 6.12 | 122199 |
| 1719960000 | 6.15 | -0.1 | -1.60 | 6.22 | 6.22 | 6.14 | 203884 |
| 1719873600 | 6.25 | 0.12 | 1.96 | 6.14 | 6.25 | 6.11 | 259257 |
| 1719614400 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1719528000 | 6.13 | 0.08 | 1.32 | 6.03 | 6.13 | 6.01 | 354993 |
| 1719441600 | 6.05 | 0.07 | 1.17 | 5.96 | 6.0599999 | 5.96 | 137877 |
| 1719355200 | 5.98 | 0.01 | 0.17 | 5.97 | 6.03 | 5.96 | 206388 |
| 1719268800 | 5.97 | -0.05 | -0.83 | 6.01 | 6.09 | 5.97 | 304879 |
| 1719009600 | 6.0199999 | -0.05 | -0.82 | 6.05 | 6.1 | 6.015 | 154538 |
| 1718923200 | 6.07 | -0.07 | -1.14 | 6.11 | 6.1447 | 6.04 | 170282 |
| 1718750400 | 6.14 | 0.01 | 0.16 | 6.15 | 6.15 | 6.05 | 243527 |
| 1718664000 | 6.13 | -0.02 | -0.33 | 6.1 | 6.15 | 6.1 | 138579 |
| 1718404800 | 6.15 | -0.01 | -0.16 | 6.15 | 6.18 | 6.1449999 | 94832 |
| 1718318400 | 6.16 | -0.02 | -0.32 | 6.15 | 6.22 | 6.15 | 128388 |
| 1718232000 | 6.18 | -0.06 | -0.96 | 6.2699999 | 6.295 | 6.15 | 160100 |
| 1718145600 | 6.24 | -0.02 | -0.32 | 6.28 | 6.28 | 6.2 | 89305 |
| 1718059200 | 6.26 | 0.05 | 0.81 | 6.18 | 6.26 | 6.18 | 169485 |
| 1717800000 | 6.21 | -0.06 | -0.96 | 6.2699999 | 6.3099999 | 6.19 | 174308 |
| 1717713600 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.38 | 6.2699999 | 175214 |
| 1717627200 | 6.33 | 0.05 | 0.80 | 6.29 | 6.34 | 6.2699999 | 110034 |
| 1717540800 | 6.28 | -0.06 | -0.95 | 6.34 | 6.37 | 6.2699999 | 210701 |
| 1717454400 | 6.34 | 0 | 0.00 | 6.3099999 | 6.4054 | 6.3099999 | 207142 |
| 1717195200 | 6.34 | 0.03 | 0.48 | 6.32 | 6.39 | 6.29 | 265318 |
| 1717108800 | 6.3099999 | 0.04 | 0.64 | 6.26 | 6.35 | 6.2301 | 415510 |
| 1717022400 | 6.2699999 | -0.14 | -2.18 | 6.32 | 6.33 | 6.19 | 615946 |
| 1716936000 | 6.41 | 0.02 | 0.31 | 6.48 | 6.48 | 6.3999 | 91085 |
| 1716590400 | 6.39 | -0.09 | -1.39 | 6.4 | 6.4705 | 6.37 | 234497 |
| 1716504000 | 6.48 | -0.05 | -0.77 | 6.48 | 6.5500999 | 6.4 | 282351 |
| 1716417600 | 6.53 | -0.02 | -0.31 | 6.53 | 6.6295 | 6.5199999 | 124429 |
| 1716331200 | 6.55 | -0.08 | -1.21 | 6.6 | 6.64 | 6.5199999 | 240085 |
| 1716244800 | 6.63 | -0.03 | -0.45 | 6.74 | 6.7435 | 6.61 | 154071 |
| 1715985600 | 6.66 | 0.11 | 1.68 | 6.58 | 6.7 | 6.5199999 | 212405 |
| 1715899200 | 6.55 | 0.19 | 2.99 | 6.35 | 6.5599999 | 6.34 | 244534 |
| 1715812800 | 6.36 | -0.09 | -1.40 | 6.45 | 6.48 | 6.3387 | 402215 |
| 1715726400 | 6.45 | 0.06 | 0.94 | 6.43 | 6.45 | 6.32 | 155091 |
| 1715640000 | 6.39 | -0.04 | -0.62 | 6.43 | 6.4699 | 6.3501 | 175340 |
| 1715380800 | 6.43 | -0.03 | -0.46 | 6.54 | 6.55 | 6.43 | 135184 |
| 1715294400 | 6.46 | -0.1 | -1.52 | 6.53 | 6.6 | 6.43 | 218797 |
| 1715208000 | 6.5599999 | -0.01 | -0.15 | 6.62 | 6.62 | 6.49 | 214973 |
| 1715121600 | 6.57 | 0.02 | 0.31 | 6.54 | 6.66 | 6.51 | 125944 |
| 1715035200 | 6.55 | -0.06 | -0.91 | 6.64 | 6.66 | 6.54 | 178953 |
| 1714776000 | 6.61 | 0.2 | 3.12 | 6.46 | 6.66 | 6.46 | 271819 |
| 1714689600 | 6.41 | -0.03 | -0.47 | 6.42 | 6.51 | 6.38 | 265057 |
| 1714603200 | 6.44 | 0.04 | 0.63 | 6.36 | 6.47 | 6.36 | 206925 |
| 1714516800 | 6.4 | -0.12 | -1.84 | 6.5 | 6.5702999 | 6.37 | 192784 |
| 1714430400 | 6.5199999 | 0.07 | 1.09 | 6.45 | 6.53 | 6.4101 | 191015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
