Highland Opportunities and Income Fund (HFRO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3.4155597723 | 5.27 | 5.43 | 5.11 | 754837 | 5.20125508 | CS |
| 4 | -0.31 | -5.38194444444 | 5.76 | 5.82 | 5.11 | 484935 | 5.37303847 | CS |
| 12 | -0.67 | -10.9477124183 | 6.12 | 6.1399 | 5.11 | 388967 | 5.53209684 | CS |
| 26 | -0.67 | -10.9477124183 | 6.12 | 6.45 | 5.11 | 299421 | 5.7715243 | CS |
| 52 | -2.37 | -30.3069053708 | 7.82 | 7.98 | 5.11 | 305452 | 6.19649383 | CS |
| 156 | -5.54 | -50.4094631483 | 10.99 | 12.26 | 5.11 | 251963 | 8.39081515 | CS |
| 260 | -6.89 | -55.8346839546 | 12.34 | 12.855 | 5.11 | 299054 | 9.10740349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.45 | 0.16 | 3.02 | 5.3099999 | 5.474 | 5.3099999 | 470274 |
| 1735861200 | 5.29 | 0.1 | 1.93 | 5.28 | 5.35 | 5.26 | 397100 |
| 1735688400 | 5.19 | -0.02 | -0.38 | 5.22 | 5.39 | 5.19 | 1281593 |
| 1735602000 | 5.21 | 0.05 | 0.97 | 5.17 | 5.21 | 5.11 | 689852 |
| 1735342800 | 5.16 | -0.12 | -2.27 | 5.2699999 | 5.28 | 5.16 | 650802 |
| 1735256400 | 5.28 | 0.06 | 1.15 | 5.2 | 5.4240769 | 5.2 | 820297 |
| 1735077840 | 5.22 | -0.03 | -0.57 | 5.25 | 5.25 | 5.18 | 248065 |
| 1734997200 | 5.25 | -0.08 | -1.50 | 5.3 | 5.37 | 5.215 | 676967 |
| 1734738000 | 5.33 | -0.03 | -0.56 | 5.32 | 5.44 | 5.29 | 553403 |
| 1734651600 | 5.36 | -0.01 | -0.19 | 5.35 | 5.4187 | 5.3099999 | 368888 |
| 1734565200 | 5.37 | -0.13 | -2.36 | 5.55 | 5.5599999 | 5.36 | 515172 |
| 1734478800 | 5.5 | -0.04 | -0.72 | 5.51 | 5.5599999 | 5.48 | 349713 |
| 1734392400 | 5.54 | -0.12 | -2.12 | 5.65 | 5.69 | 5.5199999 | 442437 |
| 1734133200 | 5.66 | -0.04 | -0.70 | 5.71 | 5.71 | 5.57 | 306283 |
| 1734046800 | 5.7 | -0.11 | -1.89 | 5.74 | 5.8 | 5.68 | 369857 |
| 1733960400 | 5.8099999 | 0.05 | 0.87 | 5.74 | 5.82 | 5.72 | 321366 |
| 1733874000 | 5.76 | 0.03 | 0.52 | 5.74 | 5.79 | 5.73 | 177448 |
| 1733787600 | 5.73 | -0.06 | -1.04 | 5.79 | 5.79 | 5.725 | 384400 |
| 1733528400 | 5.79 | 0 | 0.00 | 5.76 | 5.8 | 5.76 | 175185 |
| 1733442000 | 5.79 | 0 | 0.00 | 5.7699999 | 5.82 | 5.76321 | 319011 |
| 1733355600 | 5.79 | 0.01 | 0.17 | 5.72 | 5.82 | 5.72 | 335831 |
| 1733269200 | 5.78 | -0.07 | -1.20 | 5.84 | 5.84 | 5.67 | 448937 |
| 1733182800 | 5.85 | -0.04 | -0.68 | 5.84 | 5.9 | 5.816 | 373324 |
| 1732917840 | 5.89 | 0.01 | 0.17 | 5.88 | 5.92 | 5.8535 | 262192 |
| 1732750800 | 5.88 | 0.07 | 1.20 | 5.86 | 5.9 | 5.83 | 316959 |
| 1732664400 | 5.8099999 | 0.04 | 0.69 | 5.79 | 5.86 | 5.73 | 549490 |
| 1732578000 | 5.7699999 | 0.48 | 9.07 | 5.82 | 5.91 | 5.64 | 1140257 |
| 1732318800 | 5.29 | 0.04 | 0.76 | 5.18 | 5.36 | 5.18 | 475459 |
| 1732232400 | 5.25 | 0.06 | 1.16 | 5.2 | 5.28 | 5.16 | 420827 |
| 1732146000 | 5.19 | -0.15 | -2.81 | 5.3 | 5.35 | 5.18 | 685476 |
| 1732059600 | 5.34 | -0.06 | -1.11 | 5.39 | 5.4 | 5.2699999 | 436558 |
| 1731973200 | 5.4 | -0.03 | -0.55 | 5.43 | 5.49 | 5.29 | 594484 |
| 1731714000 | 5.43 | -0.07 | -1.27 | 5.42 | 5.49 | 5.37 | 315045 |
| 1731627600 | 5.5 | 0.1 | 1.85 | 5.38 | 5.54 | 5.3411 | 639560 |
| 1731541200 | 5.4 | -0.08 | -1.46 | 5.48 | 5.51 | 5.38 | 313259 |
| 1731454800 | 5.48 | -0.06 | -1.08 | 5.5199999 | 5.55 | 5.44 | 272572 |
| 1731368400 | 5.54 | -0.03 | -0.54 | 5.5599999 | 5.61 | 5.53 | 244423 |
| 1731109200 | 5.57 | 0 | 0.00 | 5.57 | 5.6 | 5.53 | 236058 |
| 1731022800 | 5.57 | 0 | 0.00 | 5.6 | 5.63 | 5.54 | 162092 |
| 1730936400 | 5.57 | -0.01 | -0.18 | 5.57 | 5.63 | 5.53 | 368917 |
| 1730850000 | 5.58 | -0.02 | -0.36 | 5.59 | 5.64 | 5.53 | 281193 |
| 1730763600 | 5.6 | -0.03 | -0.53 | 5.62 | 5.73 | 5.59 | 287690 |
| 1730500800 | 5.63 | -0.04 | -0.71 | 5.68 | 5.75 | 5.6066 | 199356 |
| 1730414400 | 5.67 | -0.03 | -0.53 | 5.71 | 5.72 | 5.64 | 226379 |
| 1730328000 | 5.7 | 0.05 | 0.88 | 5.65 | 5.78 | 5.65 | 176862 |
| 1730241600 | 5.65 | -0.03 | -0.53 | 5.64 | 5.69 | 5.62 | 160120 |
| 1730155200 | 5.68 | 0 | 0.00 | 5.7 | 5.74 | 5.67 | 174621 |
| 1729896000 | 5.68 | 0.01 | 0.18 | 5.7 | 5.75 | 5.62 | 167190 |
| 1729809600 | 5.67 | 0.01 | 0.18 | 5.67 | 5.7 | 5.63 | 213885 |
| 1729723200 | 5.66 | -0.06 | -1.05 | 5.72 | 5.7699999 | 5.65 | 251004 |
| 1729636800 | 5.72 | -0.09 | -1.55 | 5.8099999 | 5.84 | 5.69 | 271986 |
| 1729550400 | 5.8099999 | -0.06 | -1.02 | 5.84 | 5.8926 | 5.8099999 | 188727 |
| 1729291200 | 5.87 | 0.01 | 0.17 | 5.9 | 5.9 | 5.8099999 | 390609 |
| 1729204800 | 5.86 | -0.03 | -0.51 | 5.9 | 5.93 | 5.85 | 143956 |
| 1729118400 | 5.89 | 0.04 | 0.68 | 5.83 | 5.94 | 5.83 | 291325 |
| 1729032000 | 5.85 | -0.08 | -1.35 | 5.92 | 5.95 | 5.82 | 268763 |
| 1728945600 | 5.93 | -0.03 | -0.50 | 5.95 | 5.98 | 5.92 | 201290 |
| 1728686400 | 5.96 | -0.13 | -2.13 | 6.12 | 6.1399 | 5.85 | 636614 |
| 1728600000 | 6.09 | -0.01 | -0.16 | 6.11 | 6.18 | 6.0628 | 127093 |
| 1728513600 | 6.1 | -0.06 | -0.97 | 6.24 | 6.24 | 6.1 | 98058 |
| 1728427200 | 6.16 | -0.05 | -0.81 | 6.21 | 6.23 | 6.14 | 181975 |
| 1728340800 | 6.21 | 0 | 0.00 | 6.15 | 6.2699999 | 6.15 | 203488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
