Quantcast

Highland Floating Rate Opportunities Fund Common Shares Historical Stock Prices

HFRO 
$13.6626
*  
0.0174
0.13%
Get HFRO Alerts
*Delayed - data as of Jan. 17, 2019 14:22 ET  -  Find a broker to begin trading HFRO now
Exchange:NYSE

Community Rating:
View:    HFRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:22 13.63 13.70 13.55 13.6626 60,337
01/16/2019 13.6 13.79 13.6 13.68 159,470
01/15/2019 13.6 13.73 13.6 13.64 199,331
01/14/2019 13.57 13.7 13.41 13.63 229,236
01/11/2019 13.53 13.779 13.5 13.72 104,118
01/10/2019 13.52 13.65 13.52 13.59 103,028
01/09/2019 13.55 13.66 13.52 13.56 174,800
01/08/2019 13.64 13.64 13.39 13.5 148,363
01/07/2019 13.35 13.51 13.28 13.51 202,951
01/04/2019 13.04 13.33 13.04 13.27 230,057
01/03/2019 12.96 13.04 12.8528 12.95 140,228
01/02/2019 12.68 13.02 12.66 12.96 116,679
12/31/2018 12.65 12.872 12.53 12.8 678,163
12/28/2018 12.54 12.9 12.47 12.54 817,710
12/27/2018 12.72 12.85 12.35 12.61 727,726
12/26/2018 12.27 12.87 12.25 12.72 792,695
12/24/2018 12.16 12.41 12.02 12.2 325,344
12/21/2018 12.81 12.9 12.06 12.2 823,882
12/20/2018 12.99 13.0629 12.215 12.85 970,499
12/19/2018 13.25 13.38 13.02 13.06 541,496
12/18/2018 13.65 13.65 13.28 13.32 347,045
12/17/2018 13.9 13.93 13.58 13.59 534,602
12/14/2018 13.94 14.05 13.86 13.91 304,111
12/13/2018 14.09 14.14 13.84 13.96 281,371
12/12/2018 14.17 14.2305 14.05 14.13 142,667
12/11/2018 14.28 14.3222 14.15 14.17 347,947
12/10/2018 14.27 14.33 14.15 14.25 167,325
12/07/2018 14.38 14.4 14.2 14.27 159,053
12/06/2018 14.42 14.5 14.15 14.38 390,005
12/04/2018 14.5 14.549 14.32 14.5 308,465
12/03/2018 14.73 14.73 14.51 14.54 265,942
11/30/2018 14.63 14.75 14.43 14.57 243,045
11/29/2018 14.6 14.6132 14.51 14.61 117,319
11/28/2018 14.57 14.64 14.5001 14.64 681,542
11/27/2018 14.65 14.7233 14.54 14.62 174,835
11/26/2018 14.74 14.8179 14.6201 14.72 133,426
11/23/2018 14.8 14.826 14.62 14.73 69,920
11/21/2018 14.9 14.9578 14.58 14.83 238,182
11/20/2018 14.98 14.98 14.42 14.89 251,018
11/19/2018 15.14 15.16 15.05 15.1 135,877
11/16/2018 15.23 15.34 15.06 15.22 118,965
11/15/2018 15.15 15.2487 15.15 15.23 62,294
11/14/2018 15.25 15.25 15.14 15.24 63,474
11/13/2018 15.21 15.25 15.176 15.25 90,581
11/12/2018 15.3 15.3128 15.15 15.27 94,878
11/09/2018 15.32 15.416 15.29 15.35 46,109
11/08/2018 15.31 15.41 15.28 15.4 94,617
11/07/2018 15.35 15.41 15.2436 15.41 81,764
11/06/2018 15.35 15.38 15.3401 15.38 39,645
11/05/2018 15.28 15.4 15.27 15.4 59,924
11/02/2018 15.34 15.41 15.17 15.37 59,914
11/01/2018 15.47 15.47 15.31 15.39 43,142
10/31/2018 15.35 15.46 15.16 15.4 102,174
10/30/2018 15.18 15.3 15.06 15.28 96,702
10/29/2018 15.31 15.3837 15.18 15.23 63,848
10/26/2018 15.39 15.5 15.25 15.31 89,359
10/25/2018 15.34 15.39 15.2 15.39 108,494
10/24/2018 15.32 15.44 15.2 15.37 70,462
10/23/2018 15.26 15.4749 15.2 15.32 111,759
10/22/2018 15.35 15.44 15.3 15.42 107,950
10/19/2018 15.42 15.519 15.33 15.36 58,834
10/18/2018 15.43 15.44 15.31 15.39 64,299
10/17/2018 15.63 15.63 15.36 15.46 63,138
10/16/2018 15.36 15.54 15.36 15.54 153,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio