Highland Income Fund (HFRO) Historical Stock Data
10.65 ↑0.05 (0.47%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, HFRO is down -0.25% a day on average. There have been 13 days where Highland Income Fund closed green and 17 days where HFRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 10.74 | 10.65 | ↓$0.09 (-0.84%) | 10.58 | 10.76 | 211.09K |
| 2023-01-30 | 10.58 | 10.60 | ↑$0.02 (0.19%) | 10.54 | 10.63 | 147.07K |
| 2023-01-27 | 10.54 | 10.58 | ↑$0.04 (0.38%) | 10.51 | 10.60 | 173.24K |
| 2023-01-26 | 10.47 | 10.54 | ↑$0.07 (0.67%) | 10.47 | 10.59 | 142.39K |
| 2023-01-25 | 10.55 | 10.46 | ↓$0.09 (-0.85%) | 10.42 | 10.56 | 145.57K |
| 2023-01-24 | 10.50 | 10.55 | ↑$0.05 (0.48%) | 10.47 | 10.57 | 192.31K |
| 2023-01-23 | 10.52 | 10.50 | ↓$0.02 (-0.19%) | 10.47 | 10.60 | 163.65K |
| 2023-01-20 | 10.60 | 10.51 | ↓$0.09 (-0.85%) | 10.51 | 10.60 | 135.64K |
| 2023-01-19 | 10.67 | 10.61 | ↓$0.06 (-0.56%) | 10.52 | 10.68 | 164.89K |
| 2023-01-18 | 10.66 | 10.64 | ↓$0.02 (-0.19%) | 10.61 | 10.76 | 212.45K |
| 2023-01-17 | 10.58 | 10.60 | ↑$0.02 (0.19%) | 10.52 | 10.64 | 201.20K |
| 2023-01-13 | 10.50 | 10.60 | ↑$0.10 (0.95%) | 10.49 | 10.65 | 119.62K |
| 2023-01-12 | 10.66 | 10.58 | ↓$0.08 (-0.75%) | 10.46 | 10.66 | 189.14K |
| 2023-01-11 | 10.45 | 10.58 | ↑$0.13 (1.24%) | 10.45 | 10.61 | 115.48K |
| 2023-01-10 | 10.50 | 10.43 | ↓$0.07 (-0.67%) | 10.39 | 10.50 | 163.72K |
| 2023-01-09 | 10.47 | 10.43 | ↓$0.04 (-0.38%) | 10.38 | 10.55 | 208.10K |
| 2023-01-06 | 10.32 | 10.40 | ↑$0.08 (0.78%) | 10.29 | 10.44 | 187.34K |
| 2023-01-05 | 10.33 | 10.30 | ↓$0.03 (-0.29%) | 10.22 | 10.35 | 137.23K |
| 2023-01-04 | 10.30 | 10.37 | ↑$0.07 (0.68%) | 10.28 | 10.51 | 154.97K |
| 2023-01-03 | 10.33 | 10.26 | ↓$0.07 (-0.68%) | 10.22 | 10.45 | 235.67K |
| 2022-12-30 | 10.33 | 10.30 | ↓$0.03 (-0.29%) | 10.17 | 10.42 | 301.70K |
| 2022-12-29 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.21 | 10.34 | 208.37K |
| 2022-12-28 | 10.25 | 10.16 | ↓$0.09 (-0.88%) | 10.14 | 10.37 | 334.70K |
| 2022-12-27 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.29 | 10.45 | 195.38K |
| 2022-12-23 | 10.65 | 10.36 | ↓$0.29 (-2.72%) | 10.27 | 10.65 | 408.12K |
| 2022-12-22 | 10.54 | 10.64 | ↑$0.10 (0.95%) | 10.51 | 10.65 | 255.62K |
| 2022-12-21 | 10.84 | 10.67 | ↓$0.17 (-1.57%) | 10.62 | 10.95 | 266.98K |
| 2022-12-20 | 10.85 | 10.68 | ↓$0.17 (-1.57%) | 10.68 | 10.89 | 257.09K |
| 2022-12-19 | 11.01 | 10.89 | ↓$0.12 (-1.09%) | 10.85 | 11.09 | 201.03K |
| 2022-12-16 | 10.91 | 10.96 | ↑$0.05 (0.46%) | 10.89 | 11.06 | 143.10K |
Create an account or log in to view more rows.
$HFRO Exciting times ahead people.
$HFRO rip and dip today bulls
$HFRO it's going down??
$HFRO wow! I sold too early
$HFRO more shorts the better idc
$HFRO fuck all u greedy bulls
$HFRO Of course
$HFRO not yet time to short
$HFRO Holding
$HFRO go to the bathroom
come back to green! I like it!