HFRO

Highland Income Historical Data - HFRO

HFRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 9.19 0.02 0.22% 9.18 9.40 9.13 927,993
Dec 02 2020 9.17 0.16 1.78% 9.10 9.1911 9.085 502,244
Dec 01 2020 9.01 0.01 0.11% 9.01 9.08 8.975 495,856
Nov 30 2020 9.00 0.03 0.33% 9.00 9.00 8.83 586,791
Nov 27 2020 8.97 0.00 +0.00% 8.88 8.97 8.88 0
Nov 27 2020 8.97 0.07 0.79% 8.88 8.97 8.88 168,366
Nov 26 2020 8.90 0.00 +0.00% 8.93 8.97 8.84 0
Nov 25 2020 8.90 -0.05 -0.56% 8.93 8.97 8.84 241,327
Nov 24 2020 8.95 0.10 1.13% 8.86 8.95 8.825 322,355
Nov 23 2020 8.85 0.10 1.14% 8.79 8.85 8.73 375,870
Nov 20 2020 8.75 -0.05 -0.57% 8.76 8.8553 8.70 448,717
Nov 19 2020 8.80 0.07 0.8% 8.78 8.80 8.73 861,852
Nov 18 2020 8.73 -0.02 -0.23% 8.78 8.81 8.71 541,543
Nov 17 2020 8.75 0.15 1.74% 8.56 8.78 8.56 290,668
Nov 16 2020 8.60 0.23 2.75% 8.50 8.60 8.37 365,392
Nov 13 2020 8.37 0.09 1.09% 8.28 8.39 8.275 297,572
Nov 12 2020 8.28 -0.21 -2.47% 8.58 8.58 8.21 307,617
Nov 11 2020 8.49 0.24 2.91% 8.33 8.49 8.269 373,920
Nov 10 2020 8.25 0.26 3.25% 8.12 8.26 8.02 740,390
Nov 09 2020 7.99 0.11 1.4% 8.15 8.15 7.96 475,755
Nov 06 2020 7.88 -0.13 -1.62% 7.98 8.024 7.86 299,144
Nov 05 2020 8.01 0.01 0.12% 8.05 8.07 7.95 723,126
Nov 04 2020 8.00 0.01 0.13% 8.01 8.05 7.955 356,615
Nov 03 2020 7.99 0.02 0.25% 8.00 8.00 7.90 587,699
Nov 02 2020 7.97 0.12 1.53% 7.98 8.05 7.92 585,954
Oct 30 2020 7.85 0.00 +0.00% 7.88 7.92 7.70 0
Oct 30 2020 7.85 -0.03 -0.38% 7.88 7.92 7.70 371,122
Oct 29 2020 7.88 0.05 0.64% 7.85 7.93 7.71 200,735
Oct 28 2020 7.83 -0.13 -1.63% 7.93 7.95 7.83 240,961
Oct 27 2020 7.96 0.01 0.13% 8.00 8.015 7.81 297,516
Oct 26 2020 7.95 -0.08 -1.0% 8.16 8.17 7.85 499,226
Oct 23 2020 8.03 -0.13 -1.59% 8.11 8.11 7.97 808,466
Oct 22 2020 8.16 -0.01 -0.12% 8.22 8.22 8.10 724,217
Oct 21 2020 8.17 -0.05 -0.61% 8.20 8.22 8.05 342,992
Oct 20 2020 8.22 -0.03 -0.36% 8.29 8.29 8.20 287,888
Oct 19 2020 8.25 -0.04 -0.48% 8.30 8.3266 8.20 273,946
Oct 16 2020 8.29 -0.07 -0.84% 8.36 8.39 8.2073 237,415
Oct 15 2020 8.36 0.01 0.12% 8.35 8.39 8.31 547,344
Oct 14 2020 8.35 -0.03 -0.36% 8.40 8.40 8.33 327,243
Oct 13 2020 8.38 -0.13 -1.53% 8.50 8.53 8.36 366,136
Oct 12 2020 8.51 -0.16 -1.85% 8.70 8.70 8.48 345,398
Oct 09 2020 8.67 -0.02 -0.23% 8.71 8.71 8.645 117,085
Oct 08 2020 8.69 -0.01 -0.11% 8.70 8.76 8.6501 203,860
Oct 07 2020 8.70 0.00 +0.00% 8.73 8.78 8.66 0
Oct 07 2020 8.70 0.00 0.0% 8.73 8.78 8.66 181,259
Oct 06 2020 8.70 -0.06 -0.68% 8.77 8.78 8.68 247,355
Oct 05 2020 8.76 -0.03 -0.34% 8.80 8.85 8.70 265,895
Oct 02 2020 8.79 0.18 2.09% 8.61 8.79 8.5605 145,219
Oct 01 2020 8.61 0.02 0.23% 8.59 8.63 8.55 174,386
Sep 30 2020 8.59 -0.10 -1.15% 8.80 8.80 8.47 1,955,703
Sep 29 2020 8.69 -0.10 -1.14% 8.87 8.89 8.68 317,665
Sep 28 2020 8.79 0.07 0.8% 8.72 8.9075 8.72 289,673
Sep 25 2020 8.72 0.07 0.81% 8.70 8.7857 8.63 361,514
Sep 24 2020 8.65 0.15 1.76% 8.42 8.72 8.36 381,048
Sep 23 2020 8.50 -0.16 -1.85% 8.61 8.66 8.4501 216,302
Sep 22 2020 8.66 0.18 2.12% 8.52 8.66 8.42 186,632
Sep 21 2020 8.48 -0.24 -2.75% 8.61 8.615 8.47 411,953
Sep 18 2020 8.72 0.01 0.11% 8.77 8.77 8.70 186,812
Sep 17 2020 8.71 -0.01 -0.11% 8.71 8.751 8.66 463,788
Sep 16 2020 8.72 -0.21 -2.35% 8.95 8.97 8.70 382,199
Sep 15 2020 8.93 0.04 0.45% 8.90 8.97 8.90 200,514
Sep 14 2020 8.89 0.01 0.11% 8.92 9.00 8.88 233,555
Sep 11 2020 8.88 -0.01 -0.11% 8.87 8.92 8.83 189,855
Sep 10 2020 8.89 0.11 1.25% 8.83 8.90 8.78 241,679
Sep 09 2020 8.78 -0.03 -0.34% 8.80 8.85 8.69 342,415
Sep 08 2020 8.81 -0.07 -0.79% 8.83 8.91 8.71 284,920
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 18:40:17