Stockscreener 앱 받기
6.17
0.33%
0.02
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $6.17 | $6.11 | $0.065 | 132,884.0 | +0.33% |
| 2025-08-29 | $6.16 | $6.11 | $0.05 | 82,278.0 | +0.00% |
| 2025-08-28 | $6.15 | $6.10 | $0.05 | 172,152.0 | +0.65% |
| 2025-08-27 | $6.13 | $6.08 | $0.05 | 90,066.0 | -0.33% |
| 2025-08-26 | $6.15 | $6.04 | $0.11 | 103,301.0 | -0.16% |
| 2025-08-25 | $6.14 | $6.10 | $0.0377 | 121,393.0 | +0.16% |
| 2025-08-22 | $6.14 | $6.06 | $0.0795 | 157,424.0 | +0.66% |
| 2025-08-21 | $6.11 | $6.06 | $0.05 | 161,160.0 | +0.16% |
| 2025-08-20 | $6.11 | $5.97 | $0.14 | 310,851.0 | +1.16% |
| 2025-08-19 | $6.03 | $5.99 | $0.04 | 105,968.0 | +0.17% |
| 2025-08-18 | $6.02 | $5.96 | $0.06 | 297,478.0 | +0.00% |
| 2025-08-15 | $6.03 | $6.00 | $0.03 | 120,240.0 | -0.17% |
| 2025-08-14 | $6.04 | $6.00 | $0.04 | 118,204.0 | -0.28% |
| 2025-08-13 | $6.04 | $6.01 | $0.03 | 114,680.0 | +0.28% |
| 2025-08-12 | $6.02 | $5.98 | $0.0445 | 138,717.0 | +0.33% |
| 2025-08-11 | $6.04 | $5.96 | $0.0768 | 264,494.0 | +0.34% |
| 2025-08-08 | $5.97 | $5.85 | $0.12 | 348,489.0 | +2.58% |
| 2025-08-07 | $5.83 | $5.72 | $0.109 | 210,176.0 | +2.11% |
| 2025-08-06 | $5.80 | $5.66 | $0.1359 | 436,823.0 | -0.87% |
| 2025-08-05 | $5.80 | $5.56 | $0.24 | 567,691.0 | +3.42% |
Highland Opportunities And Income Fund 주식 (HFRO) 연도별 가격 이력
이 심층 분석에서는 Highland Opportunities And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HFRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Highland Opportunities And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.17 | $6.11 | $0.065 | 265,768.0 | +0.33% |
| 2025-08 | $6.16 | $5.19 | $0.97 | 5,208,917.0 | +16.48% |
| 2025-07 | $5.31 | $5.03 | $0.28 | 4,074,835.0 | +1.54% |
| 2025-06 | $5.29 | $5.05 | $0.24 | 3,694,033.0 | +1.96% |
| 2025-05 | $5.18 | $4.94 | $0.24 | 2,293,787.0 | -0.78% |
| 2025-04 | $5.19 | $4.24 | $0.95 | 4,881,930.0 | -1.15% |
| 2025-03 | $5.85 | $4.88 | $0.97 | 7,370,762.0 | -10.19% |
| 2025-02 | $5.84 | $5.52 | $0.32 | 5,708,040.0 | +0.52% |
| 2025-01 | $5.76 | $5.26 | $0.50 | 6,393,461.0 | +10.98% |
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.90 | $5.11 | $0.79 | 8,514,560.0 | -11.54% |
| 2024-11 | $5.92 | $5.16 | $0.76 | 8,192,415.0 | +3.88% |
| 2024-10 | $6.30 | $5.62 | $0.68 | 4,991,036.0 | -7.50% |
| 2024-09 | $6.43 | $5.86 | $0.57 | 3,489,564.0 | +3.03% |
| 2024-08 | $6.27 | $5.71 | $0.56 | 3,973,198.0 | -4.49% |
| 2024-07 | $6.45 | $5.96 | $0.49 | 7,622,687.0 | -0.32% |
| 2024-06 | $6.41 | $5.96 | $0.4454 | 3,625,404.0 | -1.42% |
| 2024-05 | $6.74 | $6.19 | $0.5535 | 5,258,957.0 | -0.94% |
| 2024-04 | $6.92 | $6.30 | $0.62 | 4,257,919.0 | -8.96% |
| 2024-03 | $7.05 | $6.12 | $0.93 | 6,646,048.0 | +11.23% |
| 2024-02 | $7.13 | $5.92 | $1.21 | 8,016,412.0 | -10.48% |
| 2024-01 | $7.98 | $6.51 | $1.47 | 11,050,030.0 | -8.19% |
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.93 | $7.55 | $1.38 | 7,644,413.0 | -7.79% |
| 2023-11 | $8.75 | $7.25 | $1.50 | 6,584,425.0 | +14.25% |
| 2023-10 | $8.09 | $6.89 | $1.20 | 5,671,841.0 | -9.20% |
| 2023-09 | $8.42 | $7.81 | $0.61 | 4,046,601.0 | -1.83% |
| 2023-08 | $8.64 | $8.07 | $0.5688 | 3,904,650.0 | -3.76% |
| 2023-07 | $9.15 | $8.33 | $0.82 | 4,400,327.0 | -5.76% |
| 2023-06 | $9.38 | $8.90 | $0.477 | 3,044,580.0 | +2.15% |
| 2023-05 | $9.20 | $7.78 | $1.42 | 6,208,314.0 | +2.43% |
| 2023-04 | $9.05 | $8.46 | $0.59 | 3,973,869.0 | -1.82% |
| 2023-03 | $9.64 | $8.65 | $0.99 | 6,023,139.0 | -8.63% |
| 2023-02 | $10.80 | $9.42 | $1.38 | 4,493,131.0 | -9.67% |
| 2023-01 | $10.76 | $10.22 | $0.54 | 3,403,131.0 | +3.40% |
0.33%
0.07%
자본화:
|
볼륨(24시간):