Highland Opportunities and Income Fund NYSE:HFRO Historical Prices

Below are the 1603 trading days of historical prices for HFRO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1603	NYSE	HFRO	Thu, Mar 21, 2024	6.26	6.46	6.26	6.44
1602	NYSE	HFRO	Wed, Mar 20, 2024	6.24	6.30	6.22	6.26
1601	NYSE	HFRO	Tue, Mar 19, 2024	6.24	6.42	6.24	6.27
1600	NYSE	HFRO	Mon, Mar 18, 2024	6.26	6.35	6.26	6.32
1599	NYSE	HFRO	Fri, Mar 15, 2024	6.15	6.27	6.12	6.23
1598	NYSE	HFRO	Thu, Mar 14, 2024	6.34	6.40	6.14	6.21
1597	NYSE	HFRO	Wed, Mar 13, 2024	6.39	6.44	6.28	6.30
1596	NYSE	HFRO	Tue, Mar 12, 2024	6.39	6.45	6.36	6.42
1595	NYSE	HFRO	Mon, Mar 11, 2024	6.37	6.42	6.35	6.38
1594	NYSE	HFRO	Fri, Mar 8, 2024	6.41	6.46	6.37	6.39
1593	NYSE	HFRO	Thu, Mar 7, 2024	6.39	6.49	6.34	6.43
1592	NYSE	HFRO	Wed, Mar 6, 2024	6.37	6.45	6.35	6.37
1591	NYSE	HFRO	Tue, Mar 5, 2024	6.41	6.48	6.34	6.40
1590	NYSE	HFRO	Mon, Mar 4, 2024	6.46	6.50	6.38	6.39
1589	NYSE	HFRO	Fri, Mar 1, 2024	6.26	6.58	6.26	6.53
1588	NYSE	HFRO	Thu, Feb 29, 2024	6.14	6.38	6.11	6.32
1587	NYSE	HFRO	Wed, Feb 28, 2024	6.10	6.16	5.92	6.14
1586	NYSE	HFRO	Tue, Feb 27, 2024	6.15	6.23	6.04	6.11
1585	NYSE	HFRO	Mon, Feb 26, 2024	6.11	6.24	5.97	6.13
1584	NYSE	HFRO	Fri, Feb 23, 2024	6.27	6.40	6.06	6.13
1583	NYSE	HFRO	Thu, Feb 22, 2024	6.52	6.57	6.23	6.35
1582	NYSE	HFRO	Wed, Feb 21, 2024	6.45	6.53	6.41	6.52
1581	NYSE	HFRO	Tue, Feb 20, 2024	6.55	6.62	6.44	6.44
1580	NYSE	HFRO	Fri, Feb 16, 2024	6.54	6.65	6.52	6.57
1579	NYSE	HFRO	Thu, Feb 15, 2024	6.45	6.61	6.43	6.50
1578	NYSE	HFRO	Wed, Feb 14, 2024	6.55	6.59	6.42	6.45
1577	NYSE	HFRO	Tue, Feb 13, 2024	6.52	6.61	6.43	6.52
1576	NYSE	HFRO	Mon, Feb 12, 2024	6.60	6.70	6.56	6.61
1575	NYSE	HFRO	Fri, Feb 9, 2024	6.69	6.77	6.55	6.60
1574	NYSE	HFRO	Thu, Feb 8, 2024	6.84	6.84	6.69	6.69
1573	NYSE	HFRO	Wed, Feb 7, 2024	6.75	6.85	6.63	6.79
1572	NYSE	HFRO	Tue, Feb 6, 2024	6.79	6.92	6.73	6.75
1571	NYSE	HFRO	Mon, Feb 5, 2024	6.84	6.90	6.77	6.82
1570	NYSE	HFRO	Fri, Feb 2, 2024	6.79	7.01	6.71	6.93
1569	NYSE	HFRO	Thu, Feb 1, 2024	7.01	7.13	6.86	6.90
1568	NYSE	HFRO	Wed, Jan 31, 2024	7.27	7.30	7.00	7.06
1567	NYSE	HFRO	Tue, Jan 30, 2024	7.20	7.37	7.19	7.24
1566	NYSE	HFRO	Mon, Jan 29, 2024	7.10	7.34	7.06	7.28
1565	NYSE	HFRO	Fri, Jan 26, 2024	7.01	7.20	7.01	7.15
1564	NYSE	HFRO	Thu, Jan 25, 2024	7.16	7.22	7.01	7.06
1563	NYSE	HFRO	Wed, Jan 24, 2024	7.29	7.42	7.13	7.15
1562	NYSE	HFRO	Tue, Jan 23, 2024	7.35	7.45	7.29	7.34
1561	NYSE	HFRO	Mon, Jan 22, 2024	7.32	7.48	7.31	7.39
1560	NYSE	HFRO	Fri, Jan 19, 2024	7.43	7.48	7.05	7.46
1559	NYSE	HFRO	Thu, Jan 18, 2024	7.26	7.51	7.21	7.45
1558	NYSE	HFRO	Wed, Jan 17, 2024	7.18	7.30	7.16	7.29
1557	NYSE	HFRO	Tue, Jan 16, 2024	7.42	7.46	7.15	7.26
1556	NYSE	HFRO	Fri, Jan 12, 2024	7.32	7.47	7.21	7.39
1555	NYSE	HFRO	Thu, Jan 11, 2024	7.32	7.48	7.11	7.47
1554	NYSE	HFRO	Wed, Jan 10, 2024	6.97	7.27	6.97	7.27
1553	NYSE	HFRO	Tue, Jan 9, 2024	6.74	7.01	6.72	6.99
1552	NYSE	HFRO	Mon, Jan 8, 2024	6.72	6.90	6.65	6.88
1551	NYSE	HFRO	Fri, Jan 5, 2024	6.73	6.85	6.51	6.72
1550	NYSE	HFRO	Thu, Jan 4, 2024	7.05	7.36	6.68	6.70
1549	NYSE	HFRO	Wed, Jan 3, 2024	7.82	7.98	7.82	7.98
1548	NYSE	HFRO	Tue, Jan 2, 2024	7.72	7.90	7.72	7.90
1547	NYSE	HFRO	Fri, Dec 29, 2023	7.77	7.87	7.66	7.69
1546	NYSE	HFRO	Thu, Dec 28, 2023	7.69	7.89	7.60	7.76
1545	NYSE	HFRO	Wed, Dec 27, 2023	7.73	7.86	7.60	7.63
1544	NYSE	HFRO	Tue, Dec 26, 2023	7.79	7.83	7.55	7.64
1543	NYSE	HFRO	Fri, Dec 22, 2023	7.82	7.88	7.69	7.79
1542	NYSE	HFRO	Thu, Dec 21, 2023	8.00	8.06	7.77	7.82
1541	NYSE	HFRO	Wed, Dec 20, 2023	8.10	8.19	8.00	7.98
1540	NYSE	HFRO	Tue, Dec 19, 2023	8.13	8.20	8.08	8.10
1539	NYSE	HFRO	Mon, Dec 18, 2023	8.30	8.30	8.12	8.17
1538	NYSE	HFRO	Fri, Dec 15, 2023	8.35	8.35	8.15	8.22
1537	NYSE	HFRO	Thu, Dec 14, 2023	8.28	8.34	8.22	8.31
1536	NYSE	HFRO	Wed, Dec 13, 2023	8.20	8.30	7.96	8.14
1535	NYSE	HFRO	Tue, Dec 12, 2023	8.30	8.35	8.16	8.24
1534	NYSE	HFRO	Mon, Dec 11, 2023	8.52	8.52	8.22	8.30
1533	NYSE	HFRO	Fri, Dec 8, 2023	8.35	8.51	8.27	8.43
1532	NYSE	HFRO	Thu, Dec 7, 2023	8.71	8.80	8.35	8.41
1531	NYSE	HFRO	Wed, Dec 6, 2023	8.84	8.93	8.69	8.73
1530	NYSE	HFRO	Tue, Dec 5, 2023	8.63	8.88	8.51	8.83
1529	NYSE	HFRO	Mon, Dec 4, 2023	8.51	8.63	8.41	8.63
1528	NYSE	HFRO	Fri, Dec 1, 2023	8.30	8.60	8.28	8.57
1527	NYSE	HFRO	Thu, Nov 30, 2023	8.39	8.39	8.17	8.34
1526	NYSE	HFRO	Wed, Nov 29, 2023	8.23	8.43	8.20	8.32
1525	NYSE	HFRO	Tue, Nov 28, 2023	8.33	8.54	8.21	8.24
1524	NYSE	HFRO	Mon, Nov 27, 2023	8.49	8.54	8.33	8.33
1523	NYSE	HFRO	Fri, Nov 24, 2023	8.41	8.52	8.40	8.47
1522	NYSE	HFRO	Wed, Nov 22, 2023	8.40	8.55	8.39	8.47
1521	NYSE	HFRO	Tue, Nov 21, 2023	8.60	8.67	8.36	8.37
1520	NYSE	HFRO	Mon, Nov 20, 2023	8.60	8.75	8.55	8.63
1519	NYSE	HFRO	Fri, Nov 17, 2023	8.39	8.61	8.33	8.43
1518	NYSE	HFRO	Thu, Nov 16, 2023	8.20	8.38	8.20	8.35
1517	NYSE	HFRO	Wed, Nov 15, 2023	8.17	8.27	8.02	8.24
1516	NYSE	HFRO	Tue, Nov 14, 2023	7.99	8.17	7.95	8.13
1515	NYSE	HFRO	Mon, Nov 13, 2023	7.86	7.98	7.58	7.89
1514	NYSE	HFRO	Fri, Nov 10, 2023	7.92	8.00	7.78	7.97
1513	NYSE	HFRO	Thu, Nov 9, 2023	7.98	8.13	7.77	7.86
1512	NYSE	HFRO	Wed, Nov 8, 2023	7.61	7.99	7.61	7.88
1511	NYSE	HFRO	Tue, Nov 7, 2023	7.47	7.64	7.40	7.61
1510	NYSE	HFRO	Mon, Nov 6, 2023	7.75	7.80	7.36	7.52
1509	NYSE	HFRO	Fri, Nov 3, 2023	7.89	8.06	7.87	8.05
1508	NYSE	HFRO	Thu, Nov 2, 2023	7.60	7.87	7.55	7.84
1507	NYSE	HFRO	Wed, Nov 1, 2023	7.27	7.44	7.25	7.40
1506	NYSE	HFRO	Tue, Oct 31, 2023	7.12	7.36	7.00	7.30
1505	NYSE	HFRO	Mon, Oct 30, 2023	7.00	7.15	6.89	7.03
1504	NYSE	HFRO	Fri, Oct 27, 2023	6.96	7.12	6.93	7.00
1503	NYSE	HFRO	Thu, Oct 26, 2023	6.91	7.00	6.91	6.91
1502	NYSE	HFRO	Wed, Oct 25, 2023	7.12	7.12	6.92	6.92
1501	NYSE	HFRO	Tue, Oct 24, 2023	7.17	7.21	6.91	7.15
1500	NYSE	HFRO	Mon, Oct 23, 2023	7.05	7.21	6.97	7.10
1499	NYSE	HFRO	Fri, Oct 20, 2023	7.20	7.29	7.07	7.00
1498	NYSE	HFRO	Thu, Oct 19, 2023	7.36	7.47	7.20	7.22
1497	NYSE	HFRO	Wed, Oct 18, 2023	7.60	7.69	7.28	7.37
1496	NYSE	HFRO	Tue, Oct 17, 2023	7.61	7.67	7.53	7.59
1495	NYSE	HFRO	Mon, Oct 16, 2023	7.68	7.74	7.58	7.61
1494	NYSE	HFRO	Fri, Oct 13, 2023	7.74	7.79	7.68	7.69
1493	NYSE	HFRO	Thu, Oct 12, 2023	7.84	7.87	7.73	7.74
1492	NYSE	HFRO	Wed, Oct 11, 2023	7.82	7.93	7.78	7.84
1491	NYSE	HFRO	Tue, Oct 10, 2023	7.72	7.87	7.71	7.81
1490	NYSE	HFRO	Mon, Oct 9, 2023	7.60	7.74	7.60	7.73
1489	NYSE	HFRO	Fri, Oct 6, 2023	7.71	7.78	7.55	7.65
1488	NYSE	HFRO	Thu, Oct 5, 2023	7.71	7.80	7.69	7.71
1487	NYSE	HFRO	Wed, Oct 4, 2023	7.78	7.83	7.69	7.78
1486	NYSE	HFRO	Tue, Oct 3, 2023	7.90	7.96	7.70	7.76
1485	NYSE	HFRO	Mon, Oct 2, 2023	7.96	8.09	7.90	7.91
1484	NYSE	HFRO	Fri, Sep 29, 2023	8.16	8.18	8.04	8.04
1483	NYSE	HFRO	Thu, Sep 28, 2023	8.01	8.11	7.98	8.08
1482	NYSE	HFRO	Wed, Sep 27, 2023	7.89	8.12	7.89	8.02
1481	NYSE	HFRO	Tue, Sep 26, 2023	8.02	8.05	7.81	7.89
1480	NYSE	HFRO	Mon, Sep 25, 2023	8.15	8.17	8.04	8.04
1479	NYSE	HFRO	Fri, Sep 22, 2023	8.07	8.25	8.03	8.17
1478	NYSE	HFRO	Thu, Sep 21, 2023	8.18	8.23	8.10	8.11
1477	NYSE	HFRO	Wed, Sep 20, 2023	8.35	8.40	8.34	8.26
1476	NYSE	HFRO	Tue, Sep 19, 2023	8.35	8.39	8.34	8.34
1475	NYSE	HFRO	Mon, Sep 18, 2023	8.37	8.42	8.32	8.37
1474	NYSE	HFRO	Fri, Sep 15, 2023	8.33	8.42	8.30	8.39
1473	NYSE	HFRO	Thu, Sep 14, 2023	8.29	8.42	8.20	8.42
1472	NYSE	HFRO	Wed, Sep 13, 2023	8.19	8.35	8.16	8.21
1471	NYSE	HFRO	Tue, Sep 12, 2023	8.18	8.28	8.15	8.24
1470	NYSE	HFRO	Mon, Sep 11, 2023	8.15	8.24	8.15	8.19
1469	NYSE	HFRO	Fri, Sep 8, 2023	8.13	8.22	8.12	8.15
1468	NYSE	HFRO	Thu, Sep 7, 2023	8.10	8.20	8.10	8.16
1467	NYSE	HFRO	Wed, Sep 6, 2023	8.20	8.25	8.15	8.15
1466	NYSE	HFRO	Tue, Sep 5, 2023	8.19	8.27	8.12	8.25
1465	NYSE	HFRO	Fri, Sep 1, 2023	8.22	8.25	8.16	8.16
1464	NYSE	HFRO	Thu, Aug 31, 2023	8.22	8.25	8.16	8.19
1463	NYSE	HFRO	Wed, Aug 30, 2023	8.16	8.23	8.16	8.16
1462	NYSE	HFRO	Tue, Aug 29, 2023	8.13	8.26	8.13	8.17
1461	NYSE	HFRO	Mon, Aug 28, 2023	8.13	8.23	8.11	8.11
1460	NYSE	HFRO	Fri, Aug 25, 2023	8.10	8.26	8.10	8.19
1459	NYSE	HFRO	Thu, Aug 24, 2023	8.09	8.17	8.08	8.10
1458	NYSE	HFRO	Wed, Aug 23, 2023	8.11	8.22	8.08	8.09
1457	NYSE	HFRO	Tue, Aug 22, 2023	8.23	8.27	8.15	8.07
1456	NYSE	HFRO	Mon, Aug 21, 2023	8.26	8.30	8.15	8.24
1455	NYSE	HFRO	Fri, Aug 18, 2023	8.26	8.30	8.19	8.22
1454	NYSE	HFRO	Thu, Aug 17, 2023	8.31	8.34	8.20	8.23
1453	NYSE	HFRO	Wed, Aug 16, 2023	8.34	8.40	8.28	8.32
1452	NYSE	HFRO	Tue, Aug 15, 2023	8.40	8.44	8.30	8.30
1451	NYSE	HFRO	Mon, Aug 14, 2023	8.42	8.48	8.37	8.38
1450	NYSE	HFRO	Fri, Aug 11, 2023	8.39	8.48	8.38	8.42
1449	NYSE	HFRO	Thu, Aug 10, 2023	8.39	8.44	8.37	8.39
1448	NYSE	HFRO	Wed, Aug 9, 2023	8.35	8.43	8.34	8.38
1447	NYSE	HFRO	Tue, Aug 8, 2023	8.35	8.55	8.34	8.37
1446	NYSE	HFRO	Mon, Aug 7, 2023	8.42	8.52	8.35	8.35
1445	NYSE	HFRO	Fri, Aug 4, 2023	8.50	8.64	8.42	8.42
1444	NYSE	HFRO	Thu, Aug 3, 2023	8.48	8.54	8.45	8.50
1443	NYSE	HFRO	Wed, Aug 2, 2023	8.34	8.55	8.34	8.51
1442	NYSE	HFRO	Tue, Aug 1, 2023	8.49	8.57	8.42	8.48
1441	NYSE	HFRO	Mon, Jul 31, 2023	8.50	8.62	8.50	8.51
1440	NYSE	HFRO	Fri, Jul 28, 2023	8.44	8.62	8.44	8.50
1439	NYSE	HFRO	Thu, Jul 27, 2023	8.53	8.60	8.33	8.40
1438	NYSE	HFRO	Wed, Jul 26, 2023	8.56	8.69	8.53	8.53
1437	NYSE	HFRO	Tue, Jul 25, 2023	8.57	8.66	8.52	8.58
1436	NYSE	HFRO	Mon, Jul 24, 2023	8.60	8.64	8.48	8.52
1435	NYSE	HFRO	Fri, Jul 21, 2023	8.62	8.66	8.55	8.65
1434	NYSE	HFRO	Thu, Jul 20, 2023	8.70	8.75	8.63	8.56
1433	NYSE	HFRO	Wed, Jul 19, 2023	8.65	8.76	8.65	8.70
1432	NYSE	HFRO	Tue, Jul 18, 2023	8.59	8.74	8.58	8.67
1431	NYSE	HFRO	Mon, Jul 17, 2023	8.76	8.82	8.57	8.57
1430	NYSE	HFRO	Fri, Jul 14, 2023	8.69	8.88	8.69	8.74
1429	NYSE	HFRO	Thu, Jul 13, 2023	8.74	8.74	8.65	8.66
1428	NYSE	HFRO	Wed, Jul 12, 2023	8.67	8.78	8.53	8.64
1427	NYSE	HFRO	Tue, Jul 11, 2023	8.71	8.77	8.56	8.58
1426	NYSE	HFRO	Mon, Jul 10, 2023	8.74	8.74	8.63	8.71
1425	NYSE	HFRO	Fri, Jul 7, 2023	8.55	8.79	8.54	8.74
1424	NYSE	HFRO	Thu, Jul 6, 2023	8.83	8.90	8.49	8.51
1423	NYSE	HFRO	Wed, Jul 5, 2023	9.08	9.09	8.96	8.98
1422	NYSE	HFRO	Mon, Jul 3, 2023	9.02	9.15	9.02	9.09
1421	NYSE	HFRO	Fri, Jun 30, 2023	9.19	9.19	9.03	9.03
1420	NYSE	HFRO	Thu, Jun 29, 2023	9.03	9.12	9.01	9.10
1419	NYSE	HFRO	Wed, Jun 28, 2023	9.06	9.09	9.00	9.08
1418	NYSE	HFRO	Tue, Jun 27, 2023	9.04	9.07	8.99	9.00
1417	NYSE	HFRO	Mon, Jun 26, 2023	9.11	9.16	9.02	9.02
1416	NYSE	HFRO	Fri, Jun 23, 2023	9.12	9.27	9.02	9.07
1415	NYSE	HFRO	Thu, Jun 22, 2023	9.15	9.28	9.14	9.14
1414	NYSE	HFRO	Wed, Jun 21, 2023	9.34	9.36	9.25	9.20
1413	NYSE	HFRO	Tue, Jun 20, 2023	9.33	9.38	9.27	9.29
1412	NYSE	HFRO	Fri, Jun 16, 2023	9.24	9.28	9.21	9.27
1411	NYSE	HFRO	Thu, Jun 15, 2023	9.21	9.34	9.21	9.24
1410	NYSE	HFRO	Wed, Jun 14, 2023	9.25	9.36	9.20	9.20
1409	NYSE	HFRO	Tue, Jun 13, 2023	9.22	9.33	9.19	9.30
1408	NYSE	HFRO	Mon, Jun 12, 2023	9.19	9.33	9.17	9.25
1407	NYSE	HFRO	Fri, Jun 9, 2023	9.29	9.31	9.14	9.25
1406	NYSE	HFRO	Thu, Jun 8, 2023	9.13	9.30	9.13	9.23
1405	NYSE	HFRO	Wed, Jun 7, 2023	9.05	9.15	9.05	9.13
1404	NYSE	HFRO	Tue, Jun 6, 2023	9.07	9.12	8.96	9.10
1403	NYSE	HFRO	Mon, Jun 5, 2023	9.10	9.11	9.05	9.10
1402	NYSE	HFRO	Fri, Jun 2, 2023	9.11	9.14	9.02	9.10
1401	NYSE	HFRO	Thu, Jun 1, 2023	9.01	9.09	8.90	9.01
1400	NYSE	HFRO	Wed, May 31, 2023	8.90	8.92	8.75	8.84
1399	NYSE	HFRO	Tue, May 30, 2023	9.20	9.20	8.63	8.80
1398	NYSE	HFRO	Fri, May 26, 2023	8.98	9.15	8.96	9.14
1397	NYSE	HFRO	Thu, May 25, 2023	9.12	9.15	8.71	8.92
1396	NYSE	HFRO	Wed, May 24, 2023	8.28	9.12	8.27	8.97
1395	NYSE	HFRO	Tue, May 23, 2023	8.40	8.44	8.26	8.28
1394	NYSE	HFRO	Mon, May 22, 2023	8.39	8.68	8.33	8.46
1393	NYSE	HFRO	Fri, May 19, 2023	8.65	8.68	8.47	8.52
1392	NYSE	HFRO	Thu, May 18, 2023	8.32	8.62	8.32	8.58
1391	NYSE	HFRO	Wed, May 17, 2023	8.30	8.38	8.23	8.37
1390	NYSE	HFRO	Tue, May 16, 2023	8.37	8.37	8.22	8.22
1389	NYSE	HFRO	Mon, May 15, 2023	8.00	8.33	7.85	8.32
1388	NYSE	HFRO	Fri, May 12, 2023	7.85	8.02	7.80	7.94
1387	NYSE	HFRO	Thu, May 11, 2023	8.01	8.04	7.78	7.78
1386	NYSE	HFRO	Wed, May 10, 2023	8.18	8.22	8.01	8.03
1385	NYSE	HFRO	Tue, May 9, 2023	8.18	8.20	8.12	8.17
1384	NYSE	HFRO	Mon, May 8, 2023	8.25	8.29	8.01	8.09
1383	NYSE	HFRO	Fri, May 5, 2023	8.27	8.27	8.16	8.21
1382	NYSE	HFRO	Thu, May 4, 2023	8.23	8.25	8.11	8.16
1381	NYSE	HFRO	Wed, May 3, 2023	8.42	8.44	8.26	8.27
1380	NYSE	HFRO	Tue, May 2, 2023	8.53	8.56	8.41	8.42
1379	NYSE	HFRO	Mon, May 1, 2023	8.60	8.67	8.54	8.56
1378	NYSE	HFRO	Fri, Apr 28, 2023	8.65	8.70	8.59	8.63
1377	NYSE	HFRO	Thu, Apr 27, 2023	8.50	8.65	8.48	8.65
1376	NYSE	HFRO	Wed, Apr 26, 2023	8.60	8.66	8.48	8.51
1375	NYSE	HFRO	Tue, Apr 25, 2023	8.66	8.69	8.57	8.60
1374	NYSE	HFRO	Mon, Apr 24, 2023	8.56	8.72	8.54	8.70
1373	NYSE	HFRO	Fri, Apr 21, 2023	8.65	8.65	8.50	8.60
1372	NYSE	HFRO	Thu, Apr 20, 2023	8.59	8.71	8.51	8.51
1371	NYSE	HFRO	Wed, Apr 19, 2023	8.75	8.79	8.69	8.64
1370	NYSE	HFRO	Tue, Apr 18, 2023	8.71	8.82	8.68	8.79
1369	NYSE	HFRO	Mon, Apr 17, 2023	8.65	8.74	8.65	8.73
1368	NYSE	HFRO	Fri, Apr 14, 2023	8.76	8.76	8.62	8.65
1367	NYSE	HFRO	Thu, Apr 13, 2023	8.76	8.76	8.58	8.73
1366	NYSE	HFRO	Wed, Apr 12, 2023	8.58	8.68	8.55	8.63
1365	NYSE	HFRO	Tue, Apr 11, 2023	8.50	8.51	8.46	8.50
1364	NYSE	HFRO	Mon, Apr 10, 2023	8.53	8.62	8.51	8.52
1363	NYSE	HFRO	Thu, Apr 6, 2023	8.77	8.80	8.62	8.65
1362	NYSE	HFRO	Wed, Apr 5, 2023	8.75	8.85	8.67	8.77
1361	NYSE	HFRO	Tue, Apr 4, 2023	9.03	9.03	8.80	8.80
1360	NYSE	HFRO	Mon, Apr 3, 2023	8.95	9.05	8.89	8.97
1359	NYSE	HFRO	Fri, Mar 31, 2023	8.71	8.81	8.65	8.79
1358	NYSE	HFRO	Thu, Mar 30, 2023	8.70	8.77	8.65	8.66
1357	NYSE	HFRO	Wed, Mar 29, 2023	8.78	8.81	8.69	8.70
1356	NYSE	HFRO	Tue, Mar 28, 2023	8.95	8.97	8.74	8.76
1355	NYSE	HFRO	Mon, Mar 27, 2023	9.12	9.15	8.89	8.90
1354	NYSE	HFRO	Fri, Mar 24, 2023	9.20	9.25	9.03	9.07
1353	NYSE	HFRO	Thu, Mar 23, 2023	9.22	9.37	9.22	9.23
1352	NYSE	HFRO	Wed, Mar 22, 2023	9.22	9.35	9.20	9.22
1351	NYSE	HFRO	Tue, Mar 21, 2023	9.23	9.25	9.17	9.18
1350	NYSE	HFRO	Mon, Mar 20, 2023	9.06	9.19	9.06	9.09
1349	NYSE	HFRO	Fri, Mar 17, 2023	9.28	9.30	9.06	9.06
1348	NYSE	HFRO	Thu, Mar 16, 2023	9.06	9.28	9.05	9.28
1347	NYSE	HFRO	Wed, Mar 15, 2023	9.12	9.14	9.00	9.03
1346	NYSE	HFRO	Tue, Mar 14, 2023	9.02	9.16	8.99	9.15
1345	NYSE	HFRO	Mon, Mar 13, 2023	9.18	9.19	8.86	8.88
1344	NYSE	HFRO	Fri, Mar 10, 2023	9.52	9.52	9.04	9.29
1343	NYSE	HFRO	Thu, Mar 9, 2023	9.55	9.64	9.48	9.49
1342	NYSE	HFRO	Wed, Mar 8, 2023	9.32	9.50	9.30	9.45
1341	NYSE	HFRO	Tue, Mar 7, 2023	9.55	9.57	9.27	9.36
1340	NYSE	HFRO	Mon, Mar 6, 2023	9.47	9.59	9.45	9.55
1339	NYSE	HFRO	Fri, Mar 3, 2023	9.37	9.57	9.37	9.45
1338	NYSE	HFRO	Thu, Mar 2, 2023	9.44	9.45	9.26	9.36
1337	NYSE	HFRO	Wed, Mar 1, 2023	9.57	9.64	9.36	9.46
1336	NYSE	HFRO	Tue, Feb 28, 2023	9.67	9.71	9.57	9.62
1335	NYSE	HFRO	Mon, Feb 27, 2023	9.76	9.80	9.58	9.67
1334	NYSE	HFRO	Fri, Feb 24, 2023	9.58	9.78	9.42	9.74
1333	NYSE	HFRO	Thu, Feb 23, 2023	9.93	10.08	9.57	9.61
1332	NYSE	HFRO	Wed, Feb 22, 2023	10.00	10.04	9.93	9.93
1331	NYSE	HFRO	Tue, Feb 21, 2023	10.18	10.23	9.97	10.00
1330	NYSE	HFRO	Fri, Feb 17, 2023	10.38	10.39	10.13	10.19
1329	NYSE	HFRO	Thu, Feb 16, 2023	10.54	10.60	10.45	10.39
1328	NYSE	HFRO	Wed, Feb 15, 2023	10.56	10.68	10.55	10.57
1327	NYSE	HFRO	Tue, Feb 14, 2023	10.62	10.69	10.62	10.62
1326	NYSE	HFRO	Mon, Feb 13, 2023	10.62	10.65	10.59	10.64
1325	NYSE	HFRO	Fri, Feb 10, 2023	10.58	10.60	10.55	10.58
1324	NYSE	HFRO	Thu, Feb 9, 2023	10.59	10.60	10.49	10.54
1323	NYSE	HFRO	Wed, Feb 8, 2023	10.49	10.59	10.49	10.50
1322	NYSE	HFRO	Tue, Feb 7, 2023	10.34	10.59	10.25	10.53
1321	NYSE	HFRO	Mon, Feb 6, 2023	10.55	10.61	10.34	10.39
1320	NYSE	HFRO	Fri, Feb 3, 2023	10.72	10.77	10.50	10.60
1319	NYSE	HFRO	Thu, Feb 2, 2023	10.69	10.80	10.68	10.74
1318	NYSE	HFRO	Wed, Feb 1, 2023	10.71	10.71	10.60	10.68
1317	NYSE	HFRO	Tue, Jan 31, 2023	10.74	10.76	10.58	10.65
1316	NYSE	HFRO	Mon, Jan 30, 2023	10.58	10.63	10.54	10.60
1315	NYSE	HFRO	Fri, Jan 27, 2023	10.54	10.60	10.51	10.58
1314	NYSE	HFRO	Thu, Jan 26, 2023	10.47	10.59	10.47	10.54
1313	NYSE	HFRO	Wed, Jan 25, 2023	10.55	10.56	10.42	10.46
1312	NYSE	HFRO	Tue, Jan 24, 2023	10.50	10.58	10.47	10.55
1311	NYSE	HFRO	Mon, Jan 23, 2023	10.52	10.60	10.47	10.50
1310	NYSE	HFRO	Fri, Jan 20, 2023	10.60	10.60	10.51	10.51
1309	NYSE	HFRO	Thu, Jan 19, 2023	10.67	10.68	10.52	10.53
1308	NYSE	HFRO	Wed, Jan 18, 2023	10.66	10.76	10.61	10.64
1307	NYSE	HFRO	Tue, Jan 17, 2023	10.58	10.64	10.51	10.60
1306	NYSE	HFRO	Fri, Jan 13, 2023	10.50	10.65	10.48	10.60
1305	NYSE	HFRO	Thu, Jan 12, 2023	10.66	10.66	10.46	10.58
1304	NYSE	HFRO	Wed, Jan 11, 2023	10.45	10.61	10.45	10.58
1303	NYSE	HFRO	Tue, Jan 10, 2023	10.50	10.50	10.39	10.43
1302	NYSE	HFRO	Mon, Jan 9, 2023	10.47	10.55	10.38	10.43
1301	NYSE	HFRO	Fri, Jan 6, 2023	10.32	10.44	10.29	10.40
1300	NYSE	HFRO	Thu, Jan 5, 2023	10.33	10.35	10.22	10.30
1299	NYSE	HFRO	Wed, Jan 4, 2023	10.30	10.51	10.28	10.37
1298	NYSE	HFRO	Tue, Jan 3, 2023	10.33	10.48	10.22	10.26
1297	NYSE	HFRO	Fri, Dec 30, 2022	10.33	10.42	10.17	10.30
1296	NYSE	HFRO	Thu, Dec 29, 2022	10.27	10.35	10.21	10.27
1295	NYSE	HFRO	Wed, Dec 28, 2022	10.25	10.40	10.14	10.16
1294	NYSE	HFRO	Tue, Dec 27, 2022	10.30	10.45	10.29	10.30
1293	NYSE	HFRO	Fri, Dec 23, 2022	10.65	10.65	10.27	10.36
1292	NYSE	HFRO	Thu, Dec 22, 2022	10.54	10.66	10.51	10.64
1291	NYSE	HFRO	Wed, Dec 21, 2022	10.84	10.95	10.62	10.59
1290	NYSE	HFRO	Tue, Dec 20, 2022	10.85	10.90	10.68	10.68
1289	NYSE	HFRO	Mon, Dec 19, 2022	11.01	11.09	10.85	10.89
1288	NYSE	HFRO	Fri, Dec 16, 2022	10.91	11.07	10.89	10.96
1287	NYSE	HFRO	Thu, Dec 15, 2022	10.92	11.07	10.89	10.97
1286	NYSE	HFRO	Wed, Dec 14, 2022	11.11	11.19	10.93	10.96
1285	NYSE	HFRO	Tue, Dec 13, 2022	11.10	11.26	10.97	11.18
1284	NYSE	HFRO	Mon, Dec 12, 2022	11.05	11.12	10.97	11.00
1283	NYSE	HFRO	Fri, Dec 9, 2022	11.00	11.07	10.95	10.95
1282	NYSE	HFRO	Thu, Dec 8, 2022	11.16	11.27	11.03	11.06
1281	NYSE	HFRO	Wed, Dec 7, 2022	11.17	11.26	11.07	11.17
1280	NYSE	HFRO	Tue, Dec 6, 2022	11.22	11.29	11.18	11.19
1279	NYSE	HFRO	Mon, Dec 5, 2022	11.35	11.48	11.20	11.21
1278	NYSE	HFRO	Fri, Dec 2, 2022	11.34	11.56	11.25	11.37
1277	NYSE	HFRO	Thu, Dec 1, 2022	11.50	11.74	11.40	11.44
1276	NYSE	HFRO	Wed, Nov 30, 2022	11.50	11.55	11.38	11.54
1275	NYSE	HFRO	Tue, Nov 29, 2022	11.50	11.54	11.35	11.45
1274	NYSE	HFRO	Mon, Nov 28, 2022	11.39	11.54	11.34	11.50
1273	NYSE	HFRO	Fri, Nov 25, 2022	11.48	11.54	11.37	11.40
1272	NYSE	HFRO	Wed, Nov 23, 2022	11.37	11.48	11.37	11.46
1271	NYSE	HFRO	Tue, Nov 22, 2022	11.45	11.46	11.27	11.41
1270	NYSE	HFRO	Mon, Nov 21, 2022	11.37	11.46	11.24	11.33
1269	NYSE	HFRO	Fri, Nov 18, 2022	11.22	11.41	11.15	11.35
1268	NYSE	HFRO	Thu, Nov 17, 2022	11.25	11.30	11.09	11.19
1267	NYSE	HFRO	Wed, Nov 16, 2022	11.26	11.39	11.25	11.34
1266	NYSE	HFRO	Tue, Nov 15, 2022	11.26	11.43	11.09	11.32
1265	NYSE	HFRO	Mon, Nov 14, 2022	11.37	11.40	11.14	11.20
1264	NYSE	HFRO	Fri, Nov 11, 2022	11.59	11.59	11.29	11.43
1263	NYSE	HFRO	Thu, Nov 10, 2022	11.42	11.57	11.41	11.48
1262	NYSE	HFRO	Wed, Nov 9, 2022	11.44	11.44	11.23	11.27
1261	NYSE	HFRO	Tue, Nov 8, 2022	11.41	11.52	11.34	11.43
1260	NYSE	HFRO	Mon, Nov 7, 2022	11.46	11.49	11.35	11.44
1259	NYSE	HFRO	Fri, Nov 4, 2022	11.34	11.46	11.24	11.44
1258	NYSE	HFRO	Thu, Nov 3, 2022	11.16	11.30	11.08	11.23
1257	NYSE	HFRO	Wed, Nov 2, 2022	11.41	11.41	11.16	11.17
1256	NYSE	HFRO	Tue, Nov 1, 2022	11.46	11.50	11.25	11.35
1255	NYSE	HFRO	Mon, Oct 31, 2022	11.25	11.50	11.21	11.27
1254	NYSE	HFRO	Fri, Oct 28, 2022	11.27	11.33	11.03	11.14
1253	NYSE	HFRO	Thu, Oct 27, 2022	11.23	11.42	11.11	11.14
1252	NYSE	HFRO	Wed, Oct 26, 2022	10.64	11.45	10.64	11.15
1251	NYSE	HFRO	Tue, Oct 25, 2022	10.44	10.66	10.40	10.54
1250	NYSE	HFRO	Mon, Oct 24, 2022	10.62	10.62	10.40	10.46
1249	NYSE	HFRO	Fri, Oct 21, 2022	10.65	10.66	10.46	10.60
1248	NYSE	HFRO	Thu, Oct 20, 2022	10.75	11.13	10.68	10.67
1247	NYSE	HFRO	Wed, Oct 19, 2022	10.48	10.73	10.48	10.73
1246	NYSE	HFRO	Tue, Oct 18, 2022	10.39	10.57	10.39	10.48
1245	NYSE	HFRO	Mon, Oct 17, 2022	10.34	10.49	10.24	10.34
1244	NYSE	HFRO	Fri, Oct 14, 2022	10.29	10.30	10.21	10.24
1243	NYSE	HFRO	Thu, Oct 13, 2022	10.02	10.29	9.98	10.20
1242	NYSE	HFRO	Wed, Oct 12, 2022	10.20	10.25	10.12	10.16
1241	NYSE	HFRO	Tue, Oct 11, 2022	10.19	10.38	10.14	10.17
1240	NYSE	HFRO	Mon, Oct 10, 2022	10.23	10.25	10.15	10.20
1239	NYSE	HFRO	Fri, Oct 7, 2022	10.12	10.21	10.06	10.16
1238	NYSE	HFRO	Thu, Oct 6, 2022	10.02	10.28	10.02	10.15
1237	NYSE	HFRO	Wed, Oct 5, 2022	10.01	10.12	9.97	10.05
1236	NYSE	HFRO	Tue, Oct 4, 2022	9.92	10.17	9.92	10.10
1235	NYSE	HFRO	Mon, Oct 3, 2022	9.79	9.94	9.70	9.85
1234	NYSE	HFRO	Fri, Sep 30, 2022	9.61	9.98	9.61	9.72
1233	NYSE	HFRO	Thu, Sep 29, 2022	10.47	10.47	9.47	9.69
1232	NYSE	HFRO	Wed, Sep 28, 2022	10.35	10.53	10.16	10.50
1231	NYSE	HFRO	Tue, Sep 27, 2022	10.58	10.79	10.01	10.34
1230	NYSE	HFRO	Mon, Sep 26, 2022	10.76	11.27	10.48	10.58
1229	NYSE	HFRO	Fri, Sep 23, 2022	11.35	11.35	10.65	10.94
1228	NYSE	HFRO	Thu, Sep 22, 2022	11.31	11.47	11.10	11.38
1227	NYSE	HFRO	Wed, Sep 21, 2022	11.26	11.46	11.20	11.32
1226	NYSE	HFRO	Tue, Sep 20, 2022	11.40	11.44	11.28	11.32
1225	NYSE	HFRO	Mon, Sep 19, 2022	11.40	11.47	11.40	11.40
1224	NYSE	HFRO	Fri, Sep 16, 2022	11.51	11.54	11.40	11.43
1223	NYSE	HFRO	Thu, Sep 15, 2022	11.50	11.61	11.50	11.55
1222	NYSE	HFRO	Wed, Sep 14, 2022	11.41	11.60	11.41	11.45
1221	NYSE	HFRO	Tue, Sep 13, 2022	11.60	11.68	11.44	11.44
1220	NYSE	HFRO	Mon, Sep 12, 2022	11.65	11.69	11.59	11.60
1219	NYSE	HFRO	Fri, Sep 9, 2022	11.75	11.76	11.63	11.68
1218	NYSE	HFRO	Thu, Sep 8, 2022	11.58	11.68	11.55	11.64
1217	NYSE	HFRO	Wed, Sep 7, 2022	11.57	11.68	11.55	11.66
1216	NYSE	HFRO	Tue, Sep 6, 2022	11.69	11.72	11.55	11.59
1215	NYSE	HFRO	Fri, Sep 2, 2022	11.55	11.69	11.50	11.55
1214	NYSE	HFRO	Thu, Sep 1, 2022	11.68	11.77	11.57	11.57
1213	NYSE	HFRO	Wed, Aug 31, 2022	11.89	11.89	11.65	11.75
1212	NYSE	HFRO	Tue, Aug 30, 2022	11.85	11.90	11.66	11.80
1211	NYSE	HFRO	Mon, Aug 29, 2022	11.86	12.00	11.82	11.85
1210	NYSE	HFRO	Fri, Aug 26, 2022	11.82	11.97	11.82	11.89
1209	NYSE	HFRO	Thu, Aug 25, 2022	11.72	11.93	11.72	11.86
1208	NYSE	HFRO	Wed, Aug 24, 2022	11.75	11.98	11.73	11.81
1207	NYSE	HFRO	Tue, Aug 23, 2022	11.75	11.79	11.66	11.72
1206	NYSE	HFRO	Mon, Aug 22, 2022	11.83	11.91	11.75	11.73
1205	NYSE	HFRO	Fri, Aug 19, 2022	11.89	11.98	11.75	11.82
1204	NYSE	HFRO	Thu, Aug 18, 2022	11.96	12.03	11.95	11.98
1203	NYSE	HFRO	Wed, Aug 17, 2022	11.98	12.09	11.86	12.01
1202	NYSE	HFRO	Tue, Aug 16, 2022	11.85	12.04	11.85	11.96
1201	NYSE	HFRO	Mon, Aug 15, 2022	11.75	12.09	11.75	11.96
1200	NYSE	HFRO	Fri, Aug 12, 2022	11.83	11.86	11.75	11.82
1199	NYSE	HFRO	Thu, Aug 11, 2022	11.73	11.80	11.71	11.74
1198	NYSE	HFRO	Wed, Aug 10, 2022	11.76	11.77	11.69	11.73
1197	NYSE	HFRO	Tue, Aug 9, 2022	11.74	11.74	11.66	11.71
1196	NYSE	HFRO	Mon, Aug 8, 2022	11.53	11.70	11.53	11.66
1195	NYSE	HFRO	Fri, Aug 5, 2022	11.50	11.59	11.43	11.56
1194	NYSE	HFRO	Thu, Aug 4, 2022	11.68	11.69	11.44	11.50
1193	NYSE	HFRO	Wed, Aug 3, 2022	11.73	11.73	11.56	11.62
1192	NYSE	HFRO	Tue, Aug 2, 2022	11.44	11.68	11.44	11.60
1191	NYSE	HFRO	Mon, Aug 1, 2022	11.54	11.55	11.37	11.48
1190	NYSE	HFRO	Fri, Jul 29, 2022	11.55	11.60	11.30	11.48
1189	NYSE	HFRO	Thu, Jul 28, 2022	11.41	11.48	11.40	11.44
1188	NYSE	HFRO	Wed, Jul 27, 2022	11.29	11.60	11.29	11.40
1187	NYSE	HFRO	Tue, Jul 26, 2022	11.24	11.46	11.23	11.30
1186	NYSE	HFRO	Mon, Jul 25, 2022	11.45	11.56	11.19	11.27
1185	NYSE	HFRO	Fri, Jul 22, 2022	11.68	11.71	11.45	11.53
1184	NYSE	HFRO	Thu, Jul 21, 2022	11.62	11.69	11.44	11.68
1183	NYSE	HFRO	Wed, Jul 20, 2022	11.61	11.76	11.48	11.49
1182	NYSE	HFRO	Tue, Jul 19, 2022	11.33	11.56	11.33	11.50
1181	NYSE	HFRO	Mon, Jul 18, 2022	11.32	11.42	11.25	11.33
1180	NYSE	HFRO	Fri, Jul 15, 2022	11.33	11.38	11.23	11.30
1179	NYSE	HFRO	Thu, Jul 14, 2022	11.21	11.40	11.12	11.29
1178	NYSE	HFRO	Wed, Jul 13, 2022	11.20	11.29	11.17	11.21
1177	NYSE	HFRO	Tue, Jul 12, 2022	11.34	11.39	11.20	11.22
1176	NYSE	HFRO	Mon, Jul 11, 2022	11.31	11.39	11.21	11.31
1175	NYSE	HFRO	Fri, Jul 8, 2022	11.28	11.36	11.20	11.32
1174	NYSE	HFRO	Thu, Jul 7, 2022	11.29	11.35	11.20	11.24
1173	NYSE	HFRO	Wed, Jul 6, 2022	11.23	11.35	11.23	11.28
1172	NYSE	HFRO	Tue, Jul 5, 2022	11.17	11.29	11.14	11.22
1171	NYSE	HFRO	Fri, Jul 1, 2022	11.21	11.25	11.15	11.20
1170	NYSE	HFRO	Thu, Jun 30, 2022	11.15	11.26	10.97	11.26
1169	NYSE	HFRO	Wed, Jun 29, 2022	11.06	11.13	10.92	11.03
1168	NYSE	HFRO	Tue, Jun 28, 2022	11.08	11.15	10.93	11.03
1167	NYSE	HFRO	Mon, Jun 27, 2022	10.94	11.04	10.89	10.96
1166	NYSE	HFRO	Fri, Jun 24, 2022	10.85	10.97	10.83	10.94
1165	NYSE	HFRO	Thu, Jun 23, 2022	10.75	10.91	10.63	10.87
1164	NYSE	HFRO	Wed, Jun 22, 2022	10.88	10.92	10.72	10.75
1163	NYSE	HFRO	Tue, Jun 21, 2022	10.96	11.06	10.91	10.93
1162	NYSE	HFRO	Fri, Jun 17, 2022	11.10	11.18	10.85	10.96
1161	NYSE	HFRO	Thu, Jun 16, 2022	11.25	11.27	11.06	11.12
1160	NYSE	HFRO	Wed, Jun 15, 2022	11.32	11.41	11.28	11.36
1159	NYSE	HFRO	Tue, Jun 14, 2022	11.31	11.42	11.28	11.32
1158	NYSE	HFRO	Mon, Jun 13, 2022	11.60	11.60	11.29	11.30
1157	NYSE	HFRO	Fri, Jun 10, 2022	11.68	11.70	11.50	11.66
1156	NYSE	HFRO	Thu, Jun 9, 2022	11.77	11.78	11.68	11.72
1155	NYSE	HFRO	Wed, Jun 8, 2022	11.67	11.77	11.67	11.74
1154	NYSE	HFRO	Tue, Jun 7, 2022	11.77	11.78	11.69	11.71
1153	NYSE	HFRO	Mon, Jun 6, 2022	11.73	11.82	11.72	11.73
1152	NYSE	HFRO	Fri, Jun 3, 2022	11.76	11.84	11.72	11.76
1151	NYSE	HFRO	Thu, Jun 2, 2022	11.83	11.86	11.72	11.80
1150	NYSE	HFRO	Wed, Jun 1, 2022	11.83	11.83	11.72	11.76
1149	NYSE	HFRO	Tue, May 31, 2022	11.90	11.90	11.70	11.76
1148	NYSE	HFRO	Fri, May 27, 2022	11.65	11.84	11.60	11.80
1147	NYSE	HFRO	Thu, May 26, 2022	11.44	11.67	11.39	11.63
1146	NYSE	HFRO	Wed, May 25, 2022	11.46	11.57	11.38	11.44
1145	NYSE	HFRO	Tue, May 24, 2022	11.59	11.60	11.45	11.56
1144	NYSE	HFRO	Mon, May 23, 2022	11.56	11.69	11.46	11.55
1143	NYSE	HFRO	Fri, May 20, 2022	11.65	11.70	11.51	11.53
1142	NYSE	HFRO	Thu, May 19, 2022	11.63	11.77	11.61	11.65
1141	NYSE	HFRO	Wed, May 18, 2022	11.67	11.79	11.59	11.72
1140	NYSE	HFRO	Tue, May 17, 2022	11.60	11.79	11.60	11.71
1139	NYSE	HFRO	Mon, May 16, 2022	11.82	11.88	11.36	11.53
1138	NYSE	HFRO	Fri, May 13, 2022	11.87	11.95	11.54	11.83
1137	NYSE	HFRO	Thu, May 12, 2022	11.83	12.01	11.81	11.87
1136	NYSE	HFRO	Wed, May 11, 2022	11.80	12.01	11.80	11.84
1135	NYSE	HFRO	Tue, May 10, 2022	11.92	12.13	11.78	11.88
1134	NYSE	HFRO	Mon, May 9, 2022	12.07	12.10	11.80	11.90
1133	NYSE	HFRO	Fri, May 6, 2022	11.91	12.26	11.80	12.07
1132	NYSE	HFRO	Thu, May 5, 2022	11.98	12.04	11.77	11.90
1131	NYSE	HFRO	Wed, May 4, 2022	11.99	12.02	11.86	11.98
1130	NYSE	HFRO	Tue, May 3, 2022	11.91	12.00	11.83	11.96
1129	NYSE	HFRO	Mon, May 2, 2022	11.93	11.97	11.87	11.89
1128	NYSE	HFRO	Fri, Apr 29, 2022	11.80	12.23	11.76	11.86
1127	NYSE	HFRO	Thu, Apr 28, 2022	11.81	11.81	11.68	11.80
1126	NYSE	HFRO	Wed, Apr 27, 2022	11.76	11.85	11.70	11.71
1125	NYSE	HFRO	Tue, Apr 26, 2022	11.78	11.81	11.73	11.75
1124	NYSE	HFRO	Mon, Apr 25, 2022	11.80	11.80	11.73	11.76
1123	NYSE	HFRO	Fri, Apr 22, 2022	11.83	11.83	11.72	11.80
1122	NYSE	HFRO	Thu, Apr 21, 2022	11.79	11.90	11.73	11.80
1121	NYSE	HFRO	Wed, Apr 20, 2022	11.80	11.84	11.68	11.64
1120	NYSE	HFRO	Tue, Apr 19, 2022	11.76	11.85	11.72	11.80
1119	NYSE	HFRO	Mon, Apr 18, 2022	11.73	11.90	11.72	11.75
1118	NYSE	HFRO	Thu, Apr 14, 2022	11.86	11.90	11.73	11.73
1117	NYSE	HFRO	Wed, Apr 13, 2022	11.80	11.95	11.76	11.81
1116	NYSE	HFRO	Tue, Apr 12, 2022	11.67	11.80	11.67	11.80
1115	NYSE	HFRO	Mon, Apr 11, 2022	11.69	11.80	11.65	11.71
1114	NYSE	HFRO	Fri, Apr 8, 2022	11.69	11.82	11.66	11.71
1113	NYSE	HFRO	Thu, Apr 7, 2022	11.79	11.95	11.73	11.76
1112	NYSE	HFRO	Wed, Apr 6, 2022	11.62	11.93	11.61	11.84
1111	NYSE	HFRO	Tue, Apr 5, 2022	11.90	11.92	11.67	11.70
1110	NYSE	HFRO	Mon, Apr 4, 2022	11.89	11.94	11.83	11.91
1109	NYSE	HFRO	Fri, Apr 1, 2022	11.97	12.00	11.81	11.87
1108	NYSE	HFRO	Thu, Mar 31, 2022	11.89	11.96	11.79	11.94
1107	NYSE	HFRO	Wed, Mar 30, 2022	11.88	11.88	11.71	11.79
1106	NYSE	HFRO	Tue, Mar 29, 2022	11.74	11.95	11.72	11.88
1105	NYSE	HFRO	Mon, Mar 28, 2022	11.58	11.74	11.57	11.72
1104	NYSE	HFRO	Fri, Mar 25, 2022	11.79	11.80	11.53	11.59
1103	NYSE	HFRO	Thu, Mar 24, 2022	11.65	11.81	11.58	11.78
1102	NYSE	HFRO	Wed, Mar 23, 2022	11.49	11.65	11.49	11.60
1101	NYSE	HFRO	Tue, Mar 22, 2022	11.60	11.69	11.55	11.52
1100	NYSE	HFRO	Mon, Mar 21, 2022	11.76	11.82	11.46	11.55
1099	NYSE	HFRO	Fri, Mar 18, 2022	11.73	11.75	11.59	11.75
1098	NYSE	HFRO	Thu, Mar 17, 2022	11.64	11.64	11.47	11.63
1097	NYSE	HFRO	Wed, Mar 16, 2022	11.48	11.60	11.42	11.57
1096	NYSE	HFRO	Tue, Mar 15, 2022	11.44	11.54	11.42	11.46
1095	NYSE	HFRO	Mon, Mar 14, 2022	11.63	11.67	11.45	11.47
1094	NYSE	HFRO	Fri, Mar 11, 2022	11.68	11.69	11.51	11.62
1093	NYSE	HFRO	Thu, Mar 10, 2022	11.75	11.75	11.65	11.69
1092	NYSE	HFRO	Wed, Mar 9, 2022	11.75	11.79	11.65	11.69
1091	NYSE	HFRO	Tue, Mar 8, 2022	11.65	11.80	11.60	11.70
1090	NYSE	HFRO	Mon, Mar 7, 2022	11.84	11.85	11.51	11.59
1089	NYSE	HFRO	Fri, Mar 4, 2022	11.72	11.89	11.71	11.80
1088	NYSE	HFRO	Thu, Mar 3, 2022	11.90	11.98	11.75	11.79
1087	NYSE	HFRO	Wed, Mar 2, 2022	11.76	11.98	11.67	11.86
1086	NYSE	HFRO	Tue, Mar 1, 2022	11.62	11.85	11.55	11.79
1085	NYSE	HFRO	Mon, Feb 28, 2022	11.55	11.65	11.50	11.60
1084	NYSE	HFRO	Fri, Feb 25, 2022	11.53	11.64	11.46	11.55
1083	NYSE	HFRO	Thu, Feb 24, 2022	11.25	11.55	11.17	11.50
1082	NYSE	HFRO	Wed, Feb 23, 2022	11.51	11.60	11.43	11.49
1081	NYSE	HFRO	Tue, Feb 22, 2022	11.59	11.64	11.42	11.50
1080	NYSE	HFRO	Fri, Feb 18, 2022	11.56	11.73	11.55	11.63
1079	NYSE	HFRO	Thu, Feb 17, 2022	11.58	11.73	11.53	11.56
1078	NYSE	HFRO	Wed, Feb 16, 2022	11.63	11.69	11.57	11.57
1077	NYSE	HFRO	Tue, Feb 15, 2022	11.53	11.70	11.53	11.63
1076	NYSE	HFRO	Mon, Feb 14, 2022	11.50	11.69	11.50	11.53
1075	NYSE	HFRO	Fri, Feb 11, 2022	11.58	11.62	11.42	11.50
1074	NYSE	HFRO	Thu, Feb 10, 2022	11.62	11.67	11.56	11.57
1073	NYSE	HFRO	Wed, Feb 9, 2022	11.61	11.67	11.57	11.63
1072	NYSE	HFRO	Tue, Feb 8, 2022	11.59	11.68	11.55	11.59
1071	NYSE	HFRO	Mon, Feb 7, 2022	11.72	11.72	11.39	11.55
1070	NYSE	HFRO	Fri, Feb 4, 2022	11.30	11.76	11.30	11.72
1069	NYSE	HFRO	Thu, Feb 3, 2022	11.20	11.35	11.20	11.26
1068	NYSE	HFRO	Wed, Feb 2, 2022	11.35	11.35	11.22	11.26
1067	NYSE	HFRO	Tue, Feb 1, 2022	11.25	11.32	11.15	11.28
1066	NYSE	HFRO	Mon, Jan 31, 2022	11.13	11.28	11.11	11.22
1065	NYSE	HFRO	Fri, Jan 28, 2022	11.03	11.10	10.99	11.10
1064	NYSE	HFRO	Thu, Jan 27, 2022	10.94	11.07	10.94	11.00
1063	NYSE	HFRO	Wed, Jan 26, 2022	10.92	10.99	10.90	10.90
1062	NYSE	HFRO	Tue, Jan 25, 2022	10.80	11.03	10.75	10.91
1061	NYSE	HFRO	Mon, Jan 24, 2022	10.80	10.96	10.69	10.91
1060	NYSE	HFRO	Fri, Jan 21, 2022	10.85	10.98	10.84	10.88
1059	NYSE	HFRO	Thu, Jan 20, 2022	11.02	11.09	10.93	10.87
1058	NYSE	HFRO	Wed, Jan 19, 2022	10.99	11.11	10.97	10.99
1057	NYSE	HFRO	Tue, Jan 18, 2022	11.00	11.13	10.96	11.01
1056	NYSE	HFRO	Fri, Jan 14, 2022	11.03	11.11	11.02	11.05
1055	NYSE	HFRO	Thu, Jan 13, 2022	11.06	11.11	11.04	11.04
1054	NYSE	HFRO	Wed, Jan 12, 2022	11.02	11.14	11.02	11.07
1053	NYSE	HFRO	Tue, Jan 11, 2022	11.07	11.12	11.01	11.03
1052	NYSE	HFRO	Mon, Jan 10, 2022	11.02	11.16	11.01	11.06
1051	NYSE	HFRO	Fri, Jan 7, 2022	11.04	11.10	11.00	11.03
1050	NYSE	HFRO	Thu, Jan 6, 2022	11.07	11.09	11.04	11.07
1049	NYSE	HFRO	Wed, Jan 5, 2022	11.02	11.11	10.99	11.07
1048	NYSE	HFRO	Tue, Jan 4, 2022	11.05	11.12	11.01	11.06
1047	NYSE	HFRO	Mon, Jan 3, 2022	10.99	11.12	10.98	11.09
1046	NYSE	HFRO	Fri, Dec 31, 2021	11.09	11.09	10.95	10.99
1045	NYSE	HFRO	Thu, Dec 30, 2021	10.95	11.10	10.95	11.05
1044	NYSE	HFRO	Wed, Dec 29, 2021	11.00	11.07	10.90	10.99
1043	NYSE	HFRO	Tue, Dec 28, 2021	10.98	11.06	10.90	10.97
1042	NYSE	HFRO	Mon, Dec 27, 2021	11.13	11.18	10.95	11.01
1041	NYSE	HFRO	Thu, Dec 23, 2021	11.21	11.24	11.08	11.15
1040	NYSE	HFRO	Wed, Dec 22, 2021	11.15	11.27	11.12	11.20
1039	NYSE	HFRO	Tue, Dec 21, 2021	11.15	11.27	11.12	11.10
1038	NYSE	HFRO	Mon, Dec 20, 2021	11.21	11.25	11.09	11.17
1037	NYSE	HFRO	Fri, Dec 17, 2021	11.11	11.29	11.05	11.24
1036	NYSE	HFRO	Thu, Dec 16, 2021	11.15	11.19	11.07	11.16
1035	NYSE	HFRO	Wed, Dec 15, 2021	11.10	11.12	11.03	11.07
1034	NYSE	HFRO	Tue, Dec 14, 2021	11.06	11.16	11.01	11.07
1033	NYSE	HFRO	Mon, Dec 13, 2021	11.00	11.08	10.97	11.00
1032	NYSE	HFRO	Fri, Dec 10, 2021	11.00	11.07	10.97	11.00
1031	NYSE	HFRO	Thu, Dec 9, 2021	10.95	11.12	10.95	11.00
1030	NYSE	HFRO	Wed, Dec 8, 2021	10.91	11.14	10.90	11.00
1029	NYSE	HFRO	Tue, Dec 7, 2021	11.09	11.15	10.85	10.94
1028	NYSE	HFRO	Mon, Dec 6, 2021	11.10	11.19	11.09	11.09
1027	NYSE	HFRO	Fri, Dec 3, 2021	11.13	11.23	11.07	11.07
1026	NYSE	HFRO	Thu, Dec 2, 2021	11.16	11.27	11.12	11.12
1025	NYSE	HFRO	Wed, Dec 1, 2021	11.20	11.28	11.15	11.16
1024	NYSE	HFRO	Tue, Nov 30, 2021	11.30	11.31	11.15	11.22
1023	NYSE	HFRO	Mon, Nov 29, 2021	11.15	11.29	11.09	11.26
1022	NYSE	HFRO	Fri, Nov 26, 2021	11.22	11.22	11.10	11.13
1021	NYSE	HFRO	Wed, Nov 24, 2021	11.10	11.28	11.09	11.25
1020	NYSE	HFRO	Tue, Nov 23, 2021	11.20	11.28	11.17	11.17
1019	NYSE	HFRO	Mon, Nov 22, 2021	11.21	11.28	11.19	11.22
1018	NYSE	HFRO	Fri, Nov 19, 2021	11.30	11.34	11.26	11.22
1017	NYSE	HFRO	Thu, Nov 18, 2021	11.32	11.36	11.29	11.30
1016	NYSE	HFRO	Wed, Nov 17, 2021	11.35	11.41	11.32	11.32
1015	NYSE	HFRO	Tue, Nov 16, 2021	11.27	11.44	11.24	11.42
1014	NYSE	HFRO	Mon, Nov 15, 2021	11.25	11.28	11.24	11.26
1013	NYSE	HFRO	Fri, Nov 12, 2021	11.22	11.27	11.22	11.25
1012	NYSE	HFRO	Thu, Nov 11, 2021	11.23	11.28	11.23	11.25
1011	NYSE	HFRO	Wed, Nov 10, 2021	11.21	11.25	11.18	11.19
1010	NYSE	HFRO	Tue, Nov 9, 2021	11.28	11.33	11.18	11.26
1009	NYSE	HFRO	Mon, Nov 8, 2021	11.29	11.38	11.25	11.33
1008	NYSE	HFRO	Fri, Nov 5, 2021	11.29	11.33	11.17	11.31
1007	NYSE	HFRO	Thu, Nov 4, 2021	11.35	11.39	11.15	11.20
1006	NYSE	HFRO	Wed, Nov 3, 2021	11.34	11.39	11.34	11.37
1005	NYSE	HFRO	Tue, Nov 2, 2021	11.33	11.39	11.32	11.37
1004	NYSE	HFRO	Mon, Nov 1, 2021	11.39	11.39	11.32	11.33
1003	NYSE	HFRO	Fri, Oct 29, 2021	11.40	11.49	11.30	11.39
1002	NYSE	HFRO	Thu, Oct 28, 2021	11.32	11.46	11.26	11.44
1001	NYSE	HFRO	Wed, Oct 27, 2021	11.18	11.32	11.18	11.28
1000	NYSE	HFRO	Tue, Oct 26, 2021	11.36	11.36	11.14	11.20
999	NYSE	HFRO	Mon, Oct 25, 2021	11.25	11.36	11.21	11.32
998	NYSE	HFRO	Fri, Oct 22, 2021	11.25	11.31	11.14	11.26
997	NYSE	HFRO	Thu, Oct 21, 2021	11.25	11.33	11.15	11.21
996	NYSE	HFRO	Wed, Oct 20, 2021	11.41	11.49	11.29	11.24
995	NYSE	HFRO	Tue, Oct 19, 2021	11.31	11.40	11.28	11.38
994	NYSE	HFRO	Mon, Oct 18, 2021	11.21	11.39	11.20	11.31
993	NYSE	HFRO	Fri, Oct 15, 2021	11.15	11.19	11.12	11.17
992	NYSE	HFRO	Thu, Oct 14, 2021	11.15	11.34	11.07	11.13
991	NYSE	HFRO	Wed, Oct 13, 2021	10.78	10.87	10.78	10.80
990	NYSE	HFRO	Tue, Oct 12, 2021	10.78	10.83	10.76	10.80
989	NYSE	HFRO	Mon, Oct 11, 2021	10.73	10.80	10.73	10.76
988	NYSE	HFRO	Fri, Oct 8, 2021	10.75	10.75	10.68	10.73
987	NYSE	HFRO	Thu, Oct 7, 2021	10.76	10.79	10.74	10.75
986	NYSE	HFRO	Wed, Oct 6, 2021	10.80	10.84	10.74	10.78
985	NYSE	HFRO	Tue, Oct 5, 2021	10.75	10.79	10.73	10.78
984	NYSE	HFRO	Mon, Oct 4, 2021	10.69	10.79	10.68	10.75
983	NYSE	HFRO	Fri, Oct 1, 2021	10.77	10.81	10.73	10.75
982	NYSE	HFRO	Thu, Sep 30, 2021	10.75	10.80	10.71	10.77
981	NYSE	HFRO	Wed, Sep 29, 2021	10.74	10.76	10.66	10.74
980	NYSE	HFRO	Tue, Sep 28, 2021	10.69	10.77	10.65	10.67
979	NYSE	HFRO	Mon, Sep 27, 2021	10.69	10.79	10.66	10.68
978	NYSE	HFRO	Fri, Sep 24, 2021	10.72	10.80	10.72	10.74
977	NYSE	HFRO	Thu, Sep 23, 2021	10.76	10.81	10.75	10.77
976	NYSE	HFRO	Wed, Sep 22, 2021	10.67	10.84	10.67	10.83
975	NYSE	HFRO	Tue, Sep 21, 2021	10.72	10.83	10.69	10.71
974	NYSE	HFRO	Mon, Sep 20, 2021	10.72	10.78	10.60	10.72
973	NYSE	HFRO	Fri, Sep 17, 2021	10.76	11.00	10.75	10.77
972	NYSE	HFRO	Thu, Sep 16, 2021	10.74	10.85	10.73	10.79
971	NYSE	HFRO	Wed, Sep 15, 2021	10.77	10.84	10.76	10.76
970	NYSE	HFRO	Tue, Sep 14, 2021	10.93	10.98	10.72	10.82
969	NYSE	HFRO	Mon, Sep 13, 2021	10.93	11.00	10.88	10.93
968	NYSE	HFRO	Fri, Sep 10, 2021	10.98	11.06	10.86	10.90
967	NYSE	HFRO	Thu, Sep 9, 2021	10.81	11.24	10.71	11.06
966	NYSE	HFRO	Wed, Sep 8, 2021	10.75	10.89	10.70	10.82
965	NYSE	HFRO	Tue, Sep 7, 2021	10.79	10.85	10.70	10.75
964	NYSE	HFRO	Fri, Sep 3, 2021	11.02	11.05	10.86	10.87
963	NYSE	HFRO	Thu, Sep 2, 2021	10.98	11.07	10.93	11.07
962	NYSE	HFRO	Wed, Sep 1, 2021	10.98	11.00	10.91	10.97
961	NYSE	HFRO	Tue, Aug 31, 2021	11.00	11.00	10.86	10.98
960	NYSE	HFRO	Mon, Aug 30, 2021	10.94	11.00	10.86	10.95
959	NYSE	HFRO	Fri, Aug 27, 2021	10.92	10.99	10.80	10.93
958	NYSE	HFRO	Thu, Aug 26, 2021	10.94	10.99	10.65	10.88
957	NYSE	HFRO	Wed, Aug 25, 2021	10.81	10.96	10.78	10.89
956	NYSE	HFRO	Tue, Aug 24, 2021	10.79	10.90	10.78	10.85
955	NYSE	HFRO	Mon, Aug 23, 2021	10.77	10.90	10.73	10.79
954	NYSE	HFRO	Fri, Aug 20, 2021	10.88	11.03	10.85	10.84
953	NYSE	HFRO	Thu, Aug 19, 2021	10.79	10.81	10.67	10.80
952	NYSE	HFRO	Wed, Aug 18, 2021	10.82	10.87	10.74	10.79
951	NYSE	HFRO	Tue, Aug 17, 2021	10.79	10.92	10.75	10.86
950	NYSE	HFRO	Mon, Aug 16, 2021	10.73	10.90	10.69	10.81
949	NYSE	HFRO	Fri, Aug 13, 2021	10.68	10.72	10.66	10.69
948	NYSE	HFRO	Thu, Aug 12, 2021	10.64	10.74	10.57	10.67
947	NYSE	HFRO	Wed, Aug 11, 2021	10.65	10.74	10.58	10.69
946	NYSE	HFRO	Tue, Aug 10, 2021	10.59	10.66	10.56	10.64
945	NYSE	HFRO	Mon, Aug 9, 2021	10.47	10.63	10.47	10.59
944	NYSE	HFRO	Fri, Aug 6, 2021	10.45	10.50	10.42	10.43
943	NYSE	HFRO	Thu, Aug 5, 2021	10.43	10.50	10.38	10.47
942	NYSE	HFRO	Wed, Aug 4, 2021	10.17	10.45	10.17	10.42
941	NYSE	HFRO	Tue, Aug 3, 2021	10.20	10.32	10.20	10.23
940	NYSE	HFRO	Mon, Aug 2, 2021	10.20	10.29	10.16	10.20
939	NYSE	HFRO	Fri, Jul 30, 2021	10.35	10.38	10.15	10.21
938	NYSE	HFRO	Thu, Jul 29, 2021	10.31	10.38	10.29	10.34
937	NYSE	HFRO	Wed, Jul 28, 2021	10.27	10.39	10.27	10.33
936	NYSE	HFRO	Tue, Jul 27, 2021	10.32	10.41	10.27	10.30
935	NYSE	HFRO	Mon, Jul 26, 2021	10.37	10.45	10.28	10.37
934	NYSE	HFRO	Fri, Jul 23, 2021	10.53	10.53	10.35	10.39
933	NYSE	HFRO	Thu, Jul 22, 2021	10.42	10.57	10.35	10.45
932	NYSE	HFRO	Wed, Jul 21, 2021	10.54	10.60	10.46	10.44
931	NYSE	HFRO	Tue, Jul 20, 2021	10.60	10.65	10.44	10.57
930	NYSE	HFRO	Mon, Jul 19, 2021	10.43	10.71	10.40	10.51
929	NYSE	HFRO	Fri, Jul 16, 2021	10.68	10.87	10.32	10.64
928	NYSE	HFRO	Thu, Jul 15, 2021	10.88	10.88	10.51	10.62
927	NYSE	HFRO	Wed, Jul 14, 2021	10.72	10.91	10.65	10.82
926	NYSE	HFRO	Tue, Jul 13, 2021	10.65	10.75	10.46	10.70
925	NYSE	HFRO	Mon, Jul 12, 2021	10.75	10.80	10.31	10.75
924	NYSE	HFRO	Fri, Jul 9, 2021	10.81	10.86	10.73	10.83
923	NYSE	HFRO	Thu, Jul 8, 2021	10.72	10.89	10.62	10.86
922	NYSE	HFRO	Wed, Jul 7, 2021	10.78	10.85	10.69	10.83
921	NYSE	HFRO	Tue, Jul 6, 2021	10.94	11.01	10.56	10.80
920	NYSE	HFRO	Fri, Jul 2, 2021	10.87	11.15	10.68	10.94
919	NYSE	HFRO	Thu, Jul 1, 2021	10.92	10.97	10.72	10.86
918	NYSE	HFRO	Wed, Jun 30, 2021	10.55	10.92	10.45	10.91
917	NYSE	HFRO	Tue, Jun 29, 2021	9.96	10.49	9.96	10.48
916	NYSE	HFRO	Mon, Jun 28, 2021	9.97	10.05	9.70	9.94
915	NYSE	HFRO	Fri, Jun 25, 2021	10.15	10.26	9.66	9.92
914	NYSE	HFRO	Thu, Jun 24, 2021	9.91	10.23	9.85	10.17
913	NYSE	HFRO	Wed, Jun 23, 2021	10.26	10.35	9.90	9.95
912	NYSE	HFRO	Tue, Jun 22, 2021	10.82	10.85	10.27	10.35
911	NYSE	HFRO	Mon, Jun 21, 2021	10.77	10.93	10.75	10.76
910	NYSE	HFRO	Fri, Jun 18, 2021	10.50	10.82	10.40	10.75
909	NYSE	HFRO	Thu, Jun 17, 2021	10.85	10.89	10.27	10.54
908	NYSE	HFRO	Wed, Jun 16, 2021	10.96	11.08	10.70	10.94
907	NYSE	HFRO	Tue, Jun 15, 2021	11.85	11.85	10.83	10.98
906	NYSE	HFRO	Mon, Jun 14, 2021	11.75	11.94	11.75	11.89
905	NYSE	HFRO	Fri, Jun 11, 2021	11.99	11.99	11.69	11.74
904	NYSE	HFRO	Thu, Jun 10, 2021	12.10	12.15	11.92	11.98
903	NYSE	HFRO	Wed, Jun 9, 2021	12.02	12.14	11.98	12.04
902	NYSE	HFRO	Tue, Jun 8, 2021	12.02	12.10	11.99	12.01
901	NYSE	HFRO	Mon, Jun 7, 2021	12.00	12.10	11.93	12.05
900	NYSE	HFRO	Fri, Jun 4, 2021	11.91	11.99	11.88	11.96
899	NYSE	HFRO	Thu, Jun 3, 2021	11.83	11.95	11.77	11.91
898	NYSE	HFRO	Wed, Jun 2, 2021	11.80	11.90	11.70	11.81
897	NYSE	HFRO	Tue, Jun 1, 2021	11.98	11.98	11.76	11.76
896	NYSE	HFRO	Fri, May 28, 2021	11.85	11.97	11.81	11.91
895	NYSE	HFRO	Thu, May 27, 2021	11.49	11.82	11.47	11.78
894	NYSE	HFRO	Wed, May 26, 2021	11.50	11.54	11.49	11.50
893	NYSE	HFRO	Tue, May 25, 2021	11.45	11.56	11.41	11.49
892	NYSE	HFRO	Mon, May 24, 2021	11.50	11.53	11.46	11.47
891	NYSE	HFRO	Fri, May 21, 2021	11.40	11.51	11.40	11.48
890	NYSE	HFRO	Thu, May 20, 2021	11.41	11.53	11.38	11.45
889	NYSE	HFRO	Wed, May 19, 2021	11.50	11.54	11.45	11.40
888	NYSE	HFRO	Tue, May 18, 2021	11.50	11.55	11.40	11.50
887	NYSE	HFRO	Mon, May 17, 2021	11.48	11.51	11.41	11.48
886	NYSE	HFRO	Fri, May 14, 2021	11.50	11.57	11.31	11.48
885	NYSE	HFRO	Thu, May 13, 2021	11.25	11.50	11.25	11.49
884	NYSE	HFRO	Wed, May 12, 2021	11.31	11.39	11.17	11.22
883	NYSE	HFRO	Tue, May 11, 2021	11.35	11.37	11.16	11.34
882	NYSE	HFRO	Mon, May 10, 2021	11.48	11.50	11.31	11.36
881	NYSE	HFRO	Fri, May 7, 2021	11.42	11.52	11.38	11.43
880	NYSE	HFRO	Thu, May 6, 2021	11.37	11.39	11.26	11.39
879	NYSE	HFRO	Wed, May 5, 2021	11.35	11.40	10.90	11.31
878	NYSE	HFRO	Tue, May 4, 2021	11.43	11.47	11.24	11.32
877	NYSE	HFRO	Mon, May 3, 2021	11.51	11.52	11.27	11.41
876	NYSE	HFRO	Fri, Apr 30, 2021	11.49	11.54	11.45	11.50
875	NYSE	HFRO	Thu, Apr 29, 2021	11.50	11.55	11.46	11.49
874	NYSE	HFRO	Wed, Apr 28, 2021	11.55	11.55	11.43	11.49
873	NYSE	HFRO	Tue, Apr 27, 2021	11.49	11.50	11.43	11.49
872	NYSE	HFRO	Mon, Apr 26, 2021	11.50	11.52	11.45	11.45
871	NYSE	HFRO	Fri, Apr 23, 2021	11.49	11.55	11.46	11.50
870	NYSE	HFRO	Thu, Apr 22, 2021	11.53	11.53	11.44	11.49
869	NYSE	HFRO	Wed, Apr 21, 2021	11.50	11.54	11.40	11.45
868	NYSE	HFRO	Tue, Apr 20, 2021	11.47	11.51	11.42	11.50
867	NYSE	HFRO	Mon, Apr 19, 2021	11.44	11.49	11.35	11.45
866	NYSE	HFRO	Fri, Apr 16, 2021	11.31	11.44	11.31	11.35
865	NYSE	HFRO	Thu, Apr 15, 2021	11.37	11.57	11.30	11.37
864	NYSE	HFRO	Wed, Apr 14, 2021	11.25	11.30	11.21	11.25
863	NYSE	HFRO	Tue, Apr 13, 2021	11.21	11.36	11.21	11.25
862	NYSE	HFRO	Mon, Apr 12, 2021	11.15	11.42	11.14	11.25
861	NYSE	HFRO	Fri, Apr 9, 2021	11.23	11.45	11.00	11.10
860	NYSE	HFRO	Thu, Apr 8, 2021	11.05	11.40	11.02	11.23
859	NYSE	HFRO	Wed, Apr 7, 2021	11.00	11.12	10.96	11.05
858	NYSE	HFRO	Tue, Apr 6, 2021	11.04	11.08	10.99	11.03
857	NYSE	HFRO	Mon, Apr 5, 2021	11.19	11.19	10.81	11.05
856	NYSE	HFRO	Thu, Apr 1, 2021	11.15	11.15	11.05	11.15
855	NYSE	HFRO	Wed, Mar 31, 2021	11.13	11.16	11.04	11.09
854	NYSE	HFRO	Tue, Mar 30, 2021	11.00	11.15	10.98	11.04
853	NYSE	HFRO	Mon, Mar 29, 2021	11.09	11.13	10.92	11.06
852	NYSE	HFRO	Fri, Mar 26, 2021	10.99	11.17	10.94	11.13
851	NYSE	HFRO	Thu, Mar 25, 2021	10.96	11.07	10.89	11.00
850	NYSE	HFRO	Wed, Mar 24, 2021	10.87	11.05	10.82	10.91
849	NYSE	HFRO	Tue, Mar 23, 2021	10.80	10.91	10.80	10.82
848	NYSE	HFRO	Mon, Mar 22, 2021	10.74	10.94	10.72	10.84
847	NYSE	HFRO	Fri, Mar 19, 2021	10.64	10.81	10.49	10.79
846	NYSE	HFRO	Thu, Mar 18, 2021	10.60	10.72	10.52	10.63
845	NYSE	HFRO	Wed, Mar 17, 2021	10.66	10.73	10.49	10.58
844	NYSE	HFRO	Tue, Mar 16, 2021	10.65	10.75	10.60	10.66
843	NYSE	HFRO	Mon, Mar 15, 2021	10.72	10.82	10.51	10.59
842	NYSE	HFRO	Fri, Mar 12, 2021	10.75	10.79	10.65	10.66
841	NYSE	HFRO	Thu, Mar 11, 2021	10.70	10.85	10.58	10.75
840	NYSE	HFRO	Wed, Mar 10, 2021	10.66	10.70	10.49	10.55
839	NYSE	HFRO	Tue, Mar 9, 2021	10.74	10.75	10.58	10.60
838	NYSE	HFRO	Mon, Mar 8, 2021	10.70	10.79	10.60	10.61
837	NYSE	HFRO	Fri, Mar 5, 2021	10.69	10.72	10.58	10.70
836	NYSE	HFRO	Thu, Mar 4, 2021	10.72	10.75	10.50	10.64
835	NYSE	HFRO	Wed, Mar 3, 2021	10.70	10.70	10.60	10.68
834	NYSE	HFRO	Tue, Mar 2, 2021	10.70	10.70	10.61	10.64
833	NYSE	HFRO	Mon, Mar 1, 2021	10.50	10.69	10.50	10.61
832	NYSE	HFRO	Fri, Feb 26, 2021	10.36	10.65	10.23	10.38
831	NYSE	HFRO	Thu, Feb 25, 2021	10.51	10.67	10.17	10.20
830	NYSE	HFRO	Wed, Feb 24, 2021	10.50	10.65	10.47	10.56
829	NYSE	HFRO	Tue, Feb 23, 2021	10.59	10.63	10.37	10.44
828	NYSE	HFRO	Mon, Feb 22, 2021	10.65	10.72	10.62	10.65
827	NYSE	HFRO	Fri, Feb 19, 2021	10.70	10.79	10.62	10.65
826	NYSE	HFRO	Thu, Feb 18, 2021	10.73	10.79	10.68	10.70
825	NYSE	HFRO	Wed, Feb 17, 2021	10.85	10.90	10.79	10.74
824	NYSE	HFRO	Tue, Feb 16, 2021	10.89	10.93	10.78	10.84
823	NYSE	HFRO	Fri, Feb 12, 2021	10.79	10.84	10.65	10.77
822	NYSE	HFRO	Thu, Feb 11, 2021	10.66	10.74	10.64	10.68
821	NYSE	HFRO	Wed, Feb 10, 2021	10.58	10.67	10.50	10.61
820	NYSE	HFRO	Tue, Feb 9, 2021	10.47	10.62	10.42	10.53
819	NYSE	HFRO	Mon, Feb 8, 2021	10.43	10.48	10.40	10.47
818	NYSE	HFRO	Fri, Feb 5, 2021	10.26	10.40	10.25	10.36
817	NYSE	HFRO	Thu, Feb 4, 2021	10.23	10.31	10.16	10.26
816	NYSE	HFRO	Wed, Feb 3, 2021	10.20	10.35	10.20	10.27
815	NYSE	HFRO	Tue, Feb 2, 2021	10.23	10.35	10.16	10.21
814	NYSE	HFRO	Mon, Feb 1, 2021	10.26	10.30	10.20	10.25
813	NYSE	HFRO	Fri, Jan 29, 2021	10.20	10.26	10.16	10.26
812	NYSE	HFRO	Thu, Jan 28, 2021	10.12	10.23	10.00	10.11
811	NYSE	HFRO	Wed, Jan 27, 2021	10.20	10.26	10.12	10.12
810	NYSE	HFRO	Tue, Jan 26, 2021	10.27	10.30	10.21	10.21
809	NYSE	HFRO	Mon, Jan 25, 2021	10.31	10.31	10.15	10.23
808	NYSE	HFRO	Fri, Jan 22, 2021	10.18	10.25	10.10	10.25
807	NYSE	HFRO	Thu, Jan 21, 2021	10.20	10.22	10.16	10.20
806	NYSE	HFRO	Wed, Jan 20, 2021	10.26	10.34	10.26	10.18
805	NYSE	HFRO	Tue, Jan 19, 2021	10.25	10.33	10.24	10.26
804	NYSE	HFRO	Fri, Jan 15, 2021	10.21	10.32	10.20	10.21
803	NYSE	HFRO	Thu, Jan 14, 2021	10.33	10.53	10.18	10.23
802	NYSE	HFRO	Wed, Jan 13, 2021	10.25	10.29	10.18	10.28
801	NYSE	HFRO	Tue, Jan 12, 2021	10.20	10.26	10.19	10.24
800	NYSE	HFRO	Mon, Jan 11, 2021	10.25	10.26	10.08	10.23
799	NYSE	HFRO	Fri, Jan 8, 2021	10.30	10.35	10.20	10.25
798	NYSE	HFRO	Thu, Jan 7, 2021	10.17	10.33	10.12	10.25
797	NYSE	HFRO	Wed, Jan 6, 2021	10.18	10.23	9.98	10.17
796	NYSE	HFRO	Tue, Jan 5, 2021	10.37	10.55	10.20	10.23
795	NYSE	HFRO	Mon, Jan 4, 2021	10.36	10.49	10.27	10.41
794	NYSE	HFRO	Thu, Dec 31, 2020	10.33	10.44	10.13	10.28
793	NYSE	HFRO	Wed, Dec 30, 2020	10.03	10.33	10.03	10.28
792	NYSE	HFRO	Tue, Dec 29, 2020	10.26	10.32	9.91	10.00
791	NYSE	HFRO	Mon, Dec 28, 2020	10.30	10.41	9.92	10.21
790	NYSE	HFRO	Thu, Dec 24, 2020	10.26	10.30	10.17	10.20
789	NYSE	HFRO	Wed, Dec 23, 2020	10.19	10.28	10.15	10.23
788	NYSE	HFRO	Tue, Dec 22, 2020	10.18	10.25	10.10	10.14
787	NYSE	HFRO	Mon, Dec 21, 2020	10.23	10.30	10.04	10.14
786	NYSE	HFRO	Fri, Dec 18, 2020	10.25	10.32	10.15	10.19
785	NYSE	HFRO	Thu, Dec 17, 2020	10.05	10.18	10.00	10.12
784	NYSE	HFRO	Wed, Dec 16, 2020	9.90	10.03	9.81	9.98
783	NYSE	HFRO	Tue, Dec 15, 2020	9.80	10.00	9.75	9.88
782	NYSE	HFRO	Mon, Dec 14, 2020	9.89	10.02	9.64	9.75
781	NYSE	HFRO	Fri, Dec 11, 2020	9.90	10.00	9.72	9.86
780	NYSE	HFRO	Thu, Dec 10, 2020	9.69	9.84	9.68	9.82
779	NYSE	HFRO	Wed, Dec 9, 2020	9.57	9.60	9.47	9.50
778	NYSE	HFRO	Tue, Dec 8, 2020	9.52	9.59	9.45	9.45
777	NYSE	HFRO	Mon, Dec 7, 2020	9.31	9.73	9.30	9.49
776	NYSE	HFRO	Fri, Dec 4, 2020	9.21	9.32	9.08	9.28
775	NYSE	HFRO	Thu, Dec 3, 2020	9.18	9.40	9.13	9.19
774	NYSE	HFRO	Wed, Dec 2, 2020	9.10	9.19	9.09	9.17
773	NYSE	HFRO	Tue, Dec 1, 2020	9.01	9.08	8.98	9.01
772	NYSE	HFRO	Mon, Nov 30, 2020	9.00	9.00	8.83	9.00
771	NYSE	HFRO	Fri, Nov 27, 2020	8.88	8.97	8.88	8.97
770	NYSE	HFRO	Wed, Nov 25, 2020	8.93	8.97	8.84	8.90
769	NYSE	HFRO	Tue, Nov 24, 2020	8.86	8.95	8.83	8.95
768	NYSE	HFRO	Mon, Nov 23, 2020	8.79	8.85	8.73	8.85
767	NYSE	HFRO	Fri, Nov 20, 2020	8.76	8.86	8.70	8.75
766	NYSE	HFRO	Thu, Nov 19, 2020	8.78	8.80	8.73	8.72
765	NYSE	HFRO	Wed, Nov 18, 2020	8.78	8.81	8.71	8.73
764	NYSE	HFRO	Tue, Nov 17, 2020	8.56	8.78	8.56	8.75
763	NYSE	HFRO	Mon, Nov 16, 2020	8.50	8.60	8.37	8.60
762	NYSE	HFRO	Fri, Nov 13, 2020	8.28	8.39	8.28	8.37
761	NYSE	HFRO	Thu, Nov 12, 2020	8.58	8.58	8.21	8.28
760	NYSE	HFRO	Wed, Nov 11, 2020	8.33	8.49	8.27	8.49
759	NYSE	HFRO	Tue, Nov 10, 2020	8.12	8.26	8.02	8.25
758	NYSE	HFRO	Mon, Nov 9, 2020	8.15	8.15	7.96	7.99
757	NYSE	HFRO	Fri, Nov 6, 2020	7.98	8.02	7.86	7.88
756	NYSE	HFRO	Thu, Nov 5, 2020	8.05	8.07	7.95	8.01
755	NYSE	HFRO	Wed, Nov 4, 2020	8.01	8.05	7.96	8.00
754	NYSE	HFRO	Tue, Nov 3, 2020	8.00	8.00	7.90	7.99
753	NYSE	HFRO	Mon, Nov 2, 2020	7.98	8.05	7.92	7.97
752	NYSE	HFRO	Fri, Oct 30, 2020	7.88	7.92	7.70	7.85
751	NYSE	HFRO	Thu, Oct 29, 2020	7.85	7.93	7.71	7.88
750	NYSE	HFRO	Wed, Oct 28, 2020	7.93	7.95	7.83	7.83
749	NYSE	HFRO	Tue, Oct 27, 2020	8.00	8.02	7.81	7.96
748	NYSE	HFRO	Mon, Oct 26, 2020	8.16	8.17	7.85	7.95
747	NYSE	HFRO	Fri, Oct 23, 2020	8.11	8.11	7.97	8.03
746	NYSE	HFRO	Thu, Oct 22, 2020	8.22	8.22	8.10	8.08
745	NYSE	HFRO	Wed, Oct 21, 2020	8.20	8.20	8.05	8.17
744	NYSE	HFRO	Tue, Oct 20, 2020	8.29	8.29	8.20	8.22
743	NYSE	HFRO	Mon, Oct 19, 2020	8.30	8.33	8.20	8.25
742	NYSE	HFRO	Fri, Oct 16, 2020	8.36	8.39	8.21	8.29
741	NYSE	HFRO	Thu, Oct 15, 2020	8.35	8.39	8.31	8.36
740	NYSE	HFRO	Wed, Oct 14, 2020	8.40	8.40	8.33	8.35
739	NYSE	HFRO	Tue, Oct 13, 2020	8.50	8.53	8.36	8.38
738	NYSE	HFRO	Mon, Oct 12, 2020	8.70	8.70	8.48	8.51
737	NYSE	HFRO	Fri, Oct 9, 2020	8.71	8.71	8.65	8.67
736	NYSE	HFRO	Thu, Oct 8, 2020	8.70	8.76	8.65	8.69
735	NYSE	HFRO	Wed, Oct 7, 2020	8.73	8.78	8.66	8.70
734	NYSE	HFRO	Tue, Oct 6, 2020	8.77	8.78	8.68	8.70
733	NYSE	HFRO	Mon, Oct 5, 2020	8.80	8.85	8.70	8.76
732	NYSE	HFRO	Fri, Oct 2, 2020	8.61	8.79	8.56	8.79
731	NYSE	HFRO	Thu, Oct 1, 2020	8.59	8.63	8.55	8.61
730	NYSE	HFRO	Wed, Sep 30, 2020	8.80	8.80	8.47	8.59
729	NYSE	HFRO	Tue, Sep 29, 2020	8.87	8.89	8.68	8.69
728	NYSE	HFRO	Mon, Sep 28, 2020	8.72	8.91	8.72	8.79
727	NYSE	HFRO	Fri, Sep 25, 2020	8.70	8.79	8.63	8.72
726	NYSE	HFRO	Thu, Sep 24, 2020	8.42	8.72	8.36	8.65
725	NYSE	HFRO	Wed, Sep 23, 2020	8.65	8.66	8.45	8.50
724	NYSE	HFRO	Tue, Sep 22, 2020	8.52	8.66	8.42	8.66
723	NYSE	HFRO	Mon, Sep 21, 2020	8.57	8.62	8.47	8.48
722	NYSE	HFRO	Fri, Sep 18, 2020	8.77	8.77	8.70	8.64
721	NYSE	HFRO	Thu, Sep 17, 2020	8.71	8.75	8.66	8.71
720	NYSE	HFRO	Wed, Sep 16, 2020	8.95	8.97	8.70	8.72
719	NYSE	HFRO	Tue, Sep 15, 2020	8.90	8.97	8.90	8.93
718	NYSE	HFRO	Mon, Sep 14, 2020	8.92	8.92	8.89	8.89
717	NYSE	HFRO	Fri, Sep 11, 2020	8.87	8.92	8.83	8.88
716	NYSE	HFRO	Thu, Sep 10, 2020	8.83	8.90	8.78	8.88
715	NYSE	HFRO	Wed, Sep 9, 2020	8.80	8.85	8.69	8.78
714	NYSE	HFRO	Tue, Sep 8, 2020	8.83	8.91	8.71	8.81
713	NYSE	HFRO	Fri, Sep 4, 2020	8.95	8.97	8.82	8.88
712	NYSE	HFRO	Thu, Sep 3, 2020	8.93	8.95	8.81	8.92
711	NYSE	HFRO	Wed, Sep 2, 2020	8.86	8.98	8.81	8.94
710	NYSE	HFRO	Tue, Sep 1, 2020	8.87	8.95	8.77	8.84
709	NYSE	HFRO	Mon, Aug 31, 2020	8.86	8.90	8.74	8.88
708	NYSE	HFRO	Fri, Aug 28, 2020	8.98	8.98	8.85	8.90
707	NYSE	HFRO	Thu, Aug 27, 2020	8.94	9.01	8.88	8.90
706	NYSE	HFRO	Wed, Aug 26, 2020	8.85	8.94	8.77	8.91
705	NYSE	HFRO	Tue, Aug 25, 2020	9.07	9.07	8.82	8.85
704	NYSE	HFRO	Mon, Aug 24, 2020	9.08	9.08	8.91	9.00
703	NYSE	HFRO	Fri, Aug 21, 2020	9.07	9.07	8.87	8.85
702	NYSE	HFRO	Thu, Aug 20, 2020	9.07	9.07	9.00	9.05
701	NYSE	HFRO	Wed, Aug 19, 2020	9.03	9.07	9.00	9.05
700	NYSE	HFRO	Tue, Aug 18, 2020	9.09	9.09	8.99	9.00
699	NYSE	HFRO	Mon, Aug 17, 2020	9.10	9.10	9.00	9.02
698	NYSE	HFRO	Fri, Aug 14, 2020	8.91	9.08	8.89	8.98
697	NYSE	HFRO	Thu, Aug 13, 2020	8.80	8.92	8.78	8.91
696	NYSE	HFRO	Wed, Aug 12, 2020	8.73	8.87	8.71	8.79
695	NYSE	HFRO	Tue, Aug 11, 2020	8.67	8.82	8.60	8.70
694	NYSE	HFRO	Mon, Aug 10, 2020	8.22	8.60	8.21	8.59
693	NYSE	HFRO	Fri, Aug 7, 2020	8.05	8.21	7.89	8.20
692	NYSE	HFRO	Thu, Aug 6, 2020	8.12	8.13	8.04	8.05
691	NYSE	HFRO	Wed, Aug 5, 2020	8.16	8.19	8.06	8.08
690	NYSE	HFRO	Tue, Aug 4, 2020	8.13	8.21	8.07	8.12
689	NYSE	HFRO	Mon, Aug 3, 2020	8.20	8.24	8.07	8.08
688	NYSE	HFRO	Fri, Jul 31, 2020	8.21	8.21	7.99	8.10
687	NYSE	HFRO	Thu, Jul 30, 2020	8.07	8.11	7.97	8.11
686	NYSE	HFRO	Wed, Jul 29, 2020	8.04	8.13	7.98	8.07
685	NYSE	HFRO	Tue, Jul 28, 2020	7.73	8.10	7.73	7.92
684	NYSE	HFRO	Mon, Jul 27, 2020	7.79	7.82	7.71	7.78
683	NYSE	HFRO	Fri, Jul 24, 2020	7.88	7.88	7.67	7.83
682	NYSE	HFRO	Thu, Jul 23, 2020	7.82	7.89	7.76	7.86
681	NYSE	HFRO	Wed, Jul 22, 2020	8.01	8.01	7.88	7.80
680	NYSE	HFRO	Tue, Jul 21, 2020	7.93	8.00	7.88	7.92
679	NYSE	HFRO	Mon, Jul 20, 2020	7.77	7.83	7.66	7.81
678	NYSE	HFRO	Fri, Jul 17, 2020	7.50	7.62	7.50	7.59
677	NYSE	HFRO	Thu, Jul 16, 2020	7.61	7.64	7.50	7.50
676	NYSE	HFRO	Wed, Jul 15, 2020	7.62	7.73	7.48	7.56
675	NYSE	HFRO	Tue, Jul 14, 2020	7.66	7.70	7.53	7.59
674	NYSE	HFRO	Mon, Jul 13, 2020	7.85	7.95	7.71	7.71
673	NYSE	HFRO	Fri, Jul 10, 2020	7.65	7.89	7.60	7.77
672	NYSE	HFRO	Thu, Jul 9, 2020	7.67	7.70	7.60	7.69
671	NYSE	HFRO	Wed, Jul 8, 2020	7.80	7.80	7.64	7.67
670	NYSE	HFRO	Tue, Jul 7, 2020	7.82	7.90	7.71	7.76
669	NYSE	HFRO	Mon, Jul 6, 2020	8.09	8.16	7.86	7.92
668	NYSE	HFRO	Thu, Jul 2, 2020	8.15	8.17	8.01	8.09
667	NYSE	HFRO	Wed, Jul 1, 2020	8.10	8.10	7.87	8.00
666	NYSE	HFRO	Tue, Jun 30, 2020	8.09	8.14	8.00	8.05
665	NYSE	HFRO	Mon, Jun 29, 2020	8.08	8.13	7.93	8.00
664	NYSE	HFRO	Fri, Jun 26, 2020	8.07	8.23	8.00	8.08
663	NYSE	HFRO	Thu, Jun 25, 2020	8.01	8.21	7.88	8.15
662	NYSE	HFRO	Wed, Jun 24, 2020	8.12	8.14	7.84	7.95
661	NYSE	HFRO	Tue, Jun 23, 2020	8.35	8.35	8.07	8.10
660	NYSE	HFRO	Mon, Jun 22, 2020	8.39	8.41	8.15	8.22
659	NYSE	HFRO	Fri, Jun 19, 2020	8.54	8.56	8.37	8.32
658	NYSE	HFRO	Thu, Jun 18, 2020	8.40	8.56	8.35	8.42
657	NYSE	HFRO	Wed, Jun 17, 2020	8.52	8.52	8.41	8.46
656	NYSE	HFRO	Tue, Jun 16, 2020	8.53	8.72	8.40	8.48
655	NYSE	HFRO	Mon, Jun 15, 2020	8.20	8.41	8.12	8.38
654	NYSE	HFRO	Fri, Jun 12, 2020	8.21	8.30	8.13	8.30
653	NYSE	HFRO	Thu, Jun 11, 2020	8.25	8.37	7.99	8.05
652	NYSE	HFRO	Wed, Jun 10, 2020	8.84	8.84	8.43	8.53
651	NYSE	HFRO	Tue, Jun 9, 2020	8.90	8.90	8.70	8.76
650	NYSE	HFRO	Mon, Jun 8, 2020	8.95	8.95	8.77	8.92
649	NYSE	HFRO	Fri, Jun 5, 2020	8.80	8.94	8.73	8.85
648	NYSE	HFRO	Thu, Jun 4, 2020	8.79	8.79	8.60	8.67
647	NYSE	HFRO	Wed, Jun 3, 2020	8.69	8.87	8.56	8.79
646	NYSE	HFRO	Tue, Jun 2, 2020	8.48	8.66	8.41	8.66
645	NYSE	HFRO	Mon, Jun 1, 2020	8.30	8.45	8.25	8.45
644	NYSE	HFRO	Fri, May 29, 2020	8.23	8.30	8.05	8.27
643	NYSE	HFRO	Thu, May 28, 2020	8.11	8.21	8.00	8.19
642	NYSE	HFRO	Wed, May 27, 2020	8.02	8.08	7.95	8.05
641	NYSE	HFRO	Tue, May 26, 2020	7.98	8.04	7.90	7.99
640	NYSE	HFRO	Fri, May 22, 2020	7.88	7.89	7.72	7.89
639	NYSE	HFRO	Thu, May 21, 2020	7.83	7.87	7.76	7.86
638	NYSE	HFRO	Wed, May 20, 2020	7.68	7.85	7.67	7.73
637	NYSE	HFRO	Tue, May 19, 2020	7.67	7.67	7.56	7.62
636	NYSE	HFRO	Mon, May 18, 2020	7.70	7.74	7.22	7.62
635	NYSE	HFRO	Fri, May 15, 2020	7.41	7.70	7.31	7.55
634	NYSE	HFRO	Thu, May 14, 2020	7.18	7.43	7.02	7.42
633	NYSE	HFRO	Wed, May 13, 2020	7.22	7.30	7.12	7.27
632	NYSE	HFRO	Tue, May 12, 2020	7.11	7.25	7.07	7.18
631	NYSE	HFRO	Mon, May 11, 2020	7.22	7.22	7.09	7.13
630	NYSE	HFRO	Fri, May 8, 2020	7.27	7.29	7.15	7.19
629	NYSE	HFRO	Thu, May 7, 2020	7.30	7.35	7.18	7.24
628	NYSE	HFRO	Wed, May 6, 2020	7.33	7.37	7.22	7.23
627	NYSE	HFRO	Tue, May 5, 2020	7.37	7.58	7.27	7.32
626	NYSE	HFRO	Mon, May 4, 2020	7.37	7.45	7.31	7.32
625	NYSE	HFRO	Fri, May 1, 2020	7.40	7.48	7.31	7.34
624	NYSE	HFRO	Thu, Apr 30, 2020	7.62	7.64	7.40	7.42
623	NYSE	HFRO	Wed, Apr 29, 2020	7.72	7.98	7.55	7.56
622	NYSE	HFRO	Tue, Apr 28, 2020	7.79	7.79	7.27	7.61
621	NYSE	HFRO	Mon, Apr 27, 2020	7.94	8.05	7.54	7.63
620	NYSE	HFRO	Fri, Apr 24, 2020	8.65	8.69	7.35	7.79
619	NYSE	HFRO	Thu, Apr 23, 2020	8.78	8.81	8.44	8.60
618	NYSE	HFRO	Wed, Apr 22, 2020	8.68	8.80	8.57	8.67
617	NYSE	HFRO	Tue, Apr 21, 2020	8.55	8.90	8.51	8.59
616	NYSE	HFRO	Mon, Apr 20, 2020	9.15	9.18	8.56	8.58
615	NYSE	HFRO	Fri, Apr 17, 2020	9.40	9.57	9.02	9.20
614	NYSE	HFRO	Thu, Apr 16, 2020	9.57	9.57	9.21	9.32
613	NYSE	HFRO	Wed, Apr 15, 2020	9.65	9.67	9.44	9.60
612	NYSE	HFRO	Tue, Apr 14, 2020	9.67	9.78	9.44	9.65
611	NYSE	HFRO	Mon, Apr 13, 2020	9.63	9.64	9.45	9.57
610	NYSE	HFRO	Thu, Apr 9, 2020	9.38	9.82	9.25	9.53
609	NYSE	HFRO	Wed, Apr 8, 2020	8.74	9.23	8.73	9.15
608	NYSE	HFRO	Tue, Apr 7, 2020	8.44	8.75	8.38	8.70
607	NYSE	HFRO	Mon, Apr 6, 2020	8.39	8.50	8.20	8.36
606	NYSE	HFRO	Fri, Apr 3, 2020	8.46	8.68	8.11	8.24
605	NYSE	HFRO	Thu, Apr 2, 2020	8.45	8.62	8.21	8.43
604	NYSE	HFRO	Wed, Apr 1, 2020	8.53	8.60	8.23	8.47
603	NYSE	HFRO	Tue, Mar 31, 2020	8.77	8.77	8.20	8.53
602	NYSE	HFRO	Mon, Mar 30, 2020	8.63	8.63	8.25	8.38
601	NYSE	HFRO	Fri, Mar 27, 2020	8.14	8.72	8.14	8.52
600	NYSE	HFRO	Thu, Mar 26, 2020	8.92	9.38	8.76	8.84
599	NYSE	HFRO	Wed, Mar 25, 2020	8.78	9.13	8.61	8.95
598	NYSE	HFRO	Tue, Mar 24, 2020	8.70	9.12	8.46	8.60
597	NYSE	HFRO	Mon, Mar 23, 2020	8.60	8.84	7.84	8.39
596	NYSE	HFRO	Fri, Mar 20, 2020	8.87	9.44	8.80	8.93
595	NYSE	HFRO	Thu, Mar 19, 2020	8.51	8.83	7.71	8.78
594	NYSE	HFRO	Wed, Mar 18, 2020	9.73	9.80	7.64	8.77
593	NYSE	HFRO	Tue, Mar 17, 2020	10.30	10.71	10.15	10.22
592	NYSE	HFRO	Mon, Mar 16, 2020	10.57	11.05	10.08	10.32
591	NYSE	HFRO	Fri, Mar 13, 2020	10.54	11.10	10.54	11.07
590	NYSE	HFRO	Thu, Mar 12, 2020	10.81	11.00	9.81	10.39
589	NYSE	HFRO	Wed, Mar 11, 2020	11.43	11.48	11.10	11.12
588	NYSE	HFRO	Tue, Mar 10, 2020	11.35	11.48	11.33	11.43
587	NYSE	HFRO	Mon, Mar 9, 2020	11.47	11.63	11.07	11.11
586	NYSE	HFRO	Fri, Mar 6, 2020	11.97	11.98	11.79	11.94
585	NYSE	HFRO	Thu, Mar 5, 2020	12.30	12.30	12.02	12.08
584	NYSE	HFRO	Wed, Mar 4, 2020	12.30	12.41	12.27	12.37
583	NYSE	HFRO	Tue, Mar 3, 2020	12.20	12.31	12.11	12.24
582	NYSE	HFRO	Mon, Mar 2, 2020	11.82	12.29	11.82	12.20
581	NYSE	HFRO	Fri, Feb 28, 2020	12.11	12.14	11.89	11.91
580	NYSE	HFRO	Thu, Feb 27, 2020	12.32	12.32	12.00	12.21
579	NYSE	HFRO	Wed, Feb 26, 2020	12.22	12.38	12.22	12.35
578	NYSE	HFRO	Tue, Feb 25, 2020	12.49	12.62	12.19	12.20
577	NYSE	HFRO	Mon, Feb 24, 2020	12.59	12.63	12.44	12.56
576	NYSE	HFRO	Fri, Feb 21, 2020	12.60	12.64	12.56	12.64
575	NYSE	HFRO	Thu, Feb 20, 2020	12.58	12.67	12.58	12.64
574	NYSE	HFRO	Wed, Feb 19, 2020	12.66	12.66	12.62	12.57
573	NYSE	HFRO	Tue, Feb 18, 2020	12.61	12.65	12.55	12.62
572	NYSE	HFRO	Fri, Feb 14, 2020	12.61	12.62	12.56	12.61
571	NYSE	HFRO	Thu, Feb 13, 2020	12.60	12.61	12.53	12.61
570	NYSE	HFRO	Wed, Feb 12, 2020	12.59	12.61	12.53	12.60
569	NYSE	HFRO	Tue, Feb 11, 2020	12.60	12.65	12.57	12.60
568	NYSE	HFRO	Mon, Feb 10, 2020	12.53	12.62	12.53	12.60
567	NYSE	HFRO	Fri, Feb 7, 2020	12.60	12.60	12.50	12.56
566	NYSE	HFRO	Thu, Feb 6, 2020	12.56	12.61	12.55	12.61
565	NYSE	HFRO	Wed, Feb 5, 2020	12.65	12.65	12.53	12.60
564	NYSE	HFRO	Tue, Feb 4, 2020	12.64	12.71	12.51	12.62
563	NYSE	HFRO	Mon, Feb 3, 2020	12.61	12.63	12.60	12.63
562	NYSE	HFRO	Fri, Jan 31, 2020	12.68	12.68	12.52	12.58
561	NYSE	HFRO	Thu, Jan 30, 2020	12.49	12.52	12.43	12.52
560	NYSE	HFRO	Wed, Jan 29, 2020	12.65	12.66	12.50	12.52
559	NYSE	HFRO	Tue, Jan 28, 2020	12.55	12.65	12.55	12.59
558	NYSE	HFRO	Mon, Jan 27, 2020	12.55	12.61	12.52	12.57
557	NYSE	HFRO	Fri, Jan 24, 2020	12.60	12.69	12.57	12.61
556	NYSE	HFRO	Thu, Jan 23, 2020	12.68	12.70	12.55	12.60
555	NYSE	HFRO	Wed, Jan 22, 2020	12.28	12.86	12.28	12.59
554	NYSE	HFRO	Tue, Jan 21, 2020	12.27	12.32	12.22	12.27
553	NYSE	HFRO	Fri, Jan 17, 2020	12.32	12.32	12.25	12.26
552	NYSE	HFRO	Thu, Jan 16, 2020	12.33	12.35	12.27	12.32
551	NYSE	HFRO	Wed, Jan 15, 2020	12.31	12.35	12.27	12.31
550	NYSE	HFRO	Tue, Jan 14, 2020	12.29	12.33	12.26	12.31
549	NYSE	HFRO	Mon, Jan 13, 2020	12.34	12.37	12.28	12.29
548	NYSE	HFRO	Fri, Jan 10, 2020	12.47	12.49	12.26	12.33
547	NYSE	HFRO	Thu, Jan 9, 2020	12.57	12.60	12.47	12.47
546	NYSE	HFRO	Wed, Jan 8, 2020	12.70	12.72	12.57	12.57
545	NYSE	HFRO	Tue, Jan 7, 2020	12.73	12.75	12.59	12.72
544	NYSE	HFRO	Mon, Jan 6, 2020	12.51	12.77	12.48	12.70
543	NYSE	HFRO	Fri, Jan 3, 2020	12.34	12.53	12.30	12.52
542	NYSE	HFRO	Thu, Jan 2, 2020	12.46	12.63	12.38	12.38
541	NYSE	HFRO	Tue, Dec 31, 2019	12.55	12.56	12.39	12.43
540	NYSE	HFRO	Mon, Dec 30, 2019	12.59	12.63	12.51	12.54
539	NYSE	HFRO	Fri, Dec 27, 2019	12.58	12.68	12.54	12.56
538	NYSE	HFRO	Thu, Dec 26, 2019	12.42	12.58	12.40	12.56
537	NYSE	HFRO	Tue, Dec 24, 2019	12.40	12.50	12.36	12.37
536	NYSE	HFRO	Mon, Dec 23, 2019	12.37	12.47	12.37	12.44
535	NYSE	HFRO	Fri, Dec 20, 2019	12.25	12.39	12.25	12.38
534	NYSE	HFRO	Thu, Dec 19, 2019	12.26	12.35	12.26	12.25
533	NYSE	HFRO	Wed, Dec 18, 2019	12.16	12.30	12.15	12.30
532	NYSE	HFRO	Tue, Dec 17, 2019	12.01	12.17	11.98	12.15
531	NYSE	HFRO	Mon, Dec 16, 2019	11.95	12.05	11.95	12.03
530	NYSE	HFRO	Fri, Dec 13, 2019	11.96	12.06	11.90	11.96
529	NYSE	HFRO	Thu, Dec 12, 2019	11.97	12.08	11.95	12.05
528	NYSE	HFRO	Wed, Dec 11, 2019	11.82	12.05	11.82	12.02
527	NYSE	HFRO	Tue, Dec 10, 2019	11.75	11.91	11.75	11.88
526	NYSE	HFRO	Mon, Dec 9, 2019	11.68	11.83	11.68	11.81
525	NYSE	HFRO	Fri, Dec 6, 2019	11.71	11.74	11.68	11.73
524	NYSE	HFRO	Thu, Dec 5, 2019	11.66	11.74	11.52	11.67
523	NYSE	HFRO	Wed, Dec 4, 2019	11.70	11.74	11.61	11.66
522	NYSE	HFRO	Tue, Dec 3, 2019	11.57	11.70	11.52	11.65
521	NYSE	HFRO	Mon, Dec 2, 2019	11.58	11.61	11.53	11.58
520	NYSE	HFRO	Fri, Nov 29, 2019	11.49	11.57	11.49	11.57
519	NYSE	HFRO	Wed, Nov 27, 2019	11.43	11.49	11.36	11.49
518	NYSE	HFRO	Tue, Nov 26, 2019	11.42	11.48	11.38	11.44
517	NYSE	HFRO	Mon, Nov 25, 2019	11.53	11.56	11.39	11.41
516	NYSE	HFRO	Fri, Nov 22, 2019	11.52	11.57	11.46	11.53
515	NYSE	HFRO	Thu, Nov 21, 2019	11.66	11.71	11.47	11.52
514	NYSE	HFRO	Wed, Nov 20, 2019	11.67	11.75	11.63	11.68
513	NYSE	HFRO	Tue, Nov 19, 2019	11.58	11.72	11.58	11.66
512	NYSE	HFRO	Mon, Nov 18, 2019	11.70	11.74	11.52	11.62
511	NYSE	HFRO	Fri, Nov 15, 2019	11.79	11.79	11.68	11.70
510	NYSE	HFRO	Thu, Nov 14, 2019	11.60	11.78	11.60	11.73
509	NYSE	HFRO	Wed, Nov 13, 2019	11.88	11.88	11.65	11.66
508	NYSE	HFRO	Tue, Nov 12, 2019	11.82	11.87	11.76	11.85
507	NYSE	HFRO	Mon, Nov 11, 2019	11.89	11.89	11.82	11.85
506	NYSE	HFRO	Fri, Nov 8, 2019	11.80	11.89	11.72	11.89
505	NYSE	HFRO	Thu, Nov 7, 2019	11.73	11.81	11.70	11.81
504	NYSE	HFRO	Wed, Nov 6, 2019	11.85	11.85	11.66	11.75
503	NYSE	HFRO	Tue, Nov 5, 2019	12.00	12.09	11.85	11.85
502	NYSE	HFRO	Mon, Nov 4, 2019	12.18	12.21	11.93	12.02
501	NYSE	HFRO	Fri, Nov 1, 2019	12.20	12.21	12.14	12.20
500	NYSE	HFRO	Thu, Oct 31, 2019	12.23	12.24	12.08	12.20
499	NYSE	HFRO	Wed, Oct 30, 2019	12.19	12.24	12.12	12.22
498	NYSE	HFRO	Tue, Oct 29, 2019	12.15	12.23	12.07	12.20
497	NYSE	HFRO	Mon, Oct 28, 2019	11.96	12.17	11.94	12.12
496	NYSE	HFRO	Fri, Oct 25, 2019	11.86	11.96	11.79	11.96
495	NYSE	HFRO	Thu, Oct 24, 2019	11.89	11.91	11.72	11.77
494	NYSE	HFRO	Wed, Oct 23, 2019	11.91	11.93	11.84	11.92
493	NYSE	HFRO	Tue, Oct 22, 2019	11.97	11.97	11.75	11.84
492	NYSE	HFRO	Mon, Oct 21, 2019	11.79	11.95	11.79	11.92
491	NYSE	HFRO	Fri, Oct 18, 2019	11.84	11.94	11.79	11.88
490	NYSE	HFRO	Thu, Oct 17, 2019	11.88	11.99	11.85	11.91
489	NYSE	HFRO	Wed, Oct 16, 2019	12.14	12.14	11.05	11.94
488	NYSE	HFRO	Tue, Oct 15, 2019	12.15	12.30	12.13	12.19
487	NYSE	HFRO	Mon, Oct 14, 2019	12.16	12.23	12.06	12.16
486	NYSE	HFRO	Fri, Oct 11, 2019	12.20	12.27	12.13	12.16
485	NYSE	HFRO	Thu, Oct 10, 2019	12.37	12.38	12.15	12.16
484	NYSE	HFRO	Wed, Oct 9, 2019	12.43	12.45	12.34	12.36
483	NYSE	HFRO	Tue, Oct 8, 2019	12.54	12.58	12.36	12.40
482	NYSE	HFRO	Mon, Oct 7, 2019	12.53	12.65	12.35	12.49
481	NYSE	HFRO	Fri, Oct 4, 2019	13.10	13.34	12.10	12.33
480	NYSE	HFRO	Thu, Oct 3, 2019	13.10	13.20	13.06	13.09
479	NYSE	HFRO	Wed, Oct 2, 2019	13.17	13.25	13.05	13.11
478	NYSE	HFRO	Tue, Oct 1, 2019	13.37	13.45	13.18	13.22
477	NYSE	HFRO	Mon, Sep 30, 2019	13.55	13.55	13.17	13.35
476	NYSE	HFRO	Fri, Sep 27, 2019	13.50	13.50	13.32	13.42
475	NYSE	HFRO	Thu, Sep 26, 2019	13.43	13.63	13.27	13.50
474	NYSE	HFRO	Wed, Sep 25, 2019	13.22	13.59	13.07	13.35
473	NYSE	HFRO	Tue, Sep 24, 2019	13.13	13.28	13.01	13.24
472	NYSE	HFRO	Mon, Sep 23, 2019	13.21	13.28	13.10	13.13
471	NYSE	HFRO	Fri, Sep 20, 2019	13.22	13.32	13.16	13.28
470	NYSE	HFRO	Thu, Sep 19, 2019	13.42	13.42	13.24	13.24
469	NYSE	HFRO	Wed, Sep 18, 2019	13.31	13.44	13.31	13.40
468	NYSE	HFRO	Tue, Sep 17, 2019	13.40	13.46	13.30	13.36
467	NYSE	HFRO	Mon, Sep 16, 2019	13.47	13.54	13.39	13.44
466	NYSE	HFRO	Fri, Sep 13, 2019	13.39	13.59	13.39	13.55
465	NYSE	HFRO	Thu, Sep 12, 2019	13.56	13.60	13.38	13.39
464	NYSE	HFRO	Wed, Sep 11, 2019	13.52	13.65	13.36	13.56
463	NYSE	HFRO	Tue, Sep 10, 2019	13.41	13.58	13.40	13.57
462	NYSE	HFRO	Mon, Sep 9, 2019	13.20	13.50	13.19	13.47
461	NYSE	HFRO	Fri, Sep 6, 2019	13.13	13.26	13.10	13.23
460	NYSE	HFRO	Thu, Sep 5, 2019	13.16	13.20	13.10	13.18
459	NYSE	HFRO	Wed, Sep 4, 2019	13.04	13.12	13.02	13.10
458	NYSE	HFRO	Tue, Sep 3, 2019	12.97	13.09	12.96	13.06
457	NYSE	HFRO	Fri, Aug 30, 2019	13.08	13.11	12.98	13.06
456	NYSE	HFRO	Thu, Aug 29, 2019	12.91	13.04	12.86	13.00
455	NYSE	HFRO	Wed, Aug 28, 2019	12.75	12.94	12.75	12.89
454	NYSE	HFRO	Tue, Aug 27, 2019	12.92	12.97	12.70	12.75
453	NYSE	HFRO	Mon, Aug 26, 2019	13.06	13.08	12.86	12.94
452	NYSE	HFRO	Fri, Aug 23, 2019	13.11	13.13	12.95	13.06
451	NYSE	HFRO	Thu, Aug 22, 2019	13.11	13.15	13.03	13.13
450	NYSE	HFRO	Wed, Aug 21, 2019	12.93	13.25	12.93	13.13
449	NYSE	HFRO	Tue, Aug 20, 2019	12.88	12.98	12.85	12.95
448	NYSE	HFRO	Mon, Aug 19, 2019	12.95	13.02	12.87	12.89
447	NYSE	HFRO	Fri, Aug 16, 2019	12.88	12.99	12.87	12.93
446	NYSE	HFRO	Thu, Aug 15, 2019	12.93	12.94	12.86	12.91
445	NYSE	HFRO	Wed, Aug 14, 2019	12.95	13.00	12.83	12.90
444	NYSE	HFRO	Tue, Aug 13, 2019	13.07	13.16	12.99	13.07
443	NYSE	HFRO	Mon, Aug 12, 2019	13.27	13.30	13.05	13.12
442	NYSE	HFRO	Fri, Aug 9, 2019	13.31	13.40	13.22	13.28
441	NYSE	HFRO	Thu, Aug 8, 2019	13.26	13.35	13.24	13.35
440	NYSE	HFRO	Wed, Aug 7, 2019	13.18	13.31	13.18	13.25
439	NYSE	HFRO	Tue, Aug 6, 2019	13.25	13.39	13.24	13.38
438	NYSE	HFRO	Mon, Aug 5, 2019	13.32	13.38	13.15	13.24
437	NYSE	HFRO	Fri, Aug 2, 2019	13.44	13.47	13.32	13.35
436	NYSE	HFRO	Thu, Aug 1, 2019	13.62	13.62	13.46	13.48
435	NYSE	HFRO	Wed, Jul 31, 2019	13.59	13.63	13.41	13.53
434	NYSE	HFRO	Tue, Jul 30, 2019	13.51	13.56	13.43	13.50
433	NYSE	HFRO	Mon, Jul 29, 2019	13.50	13.57	13.50	13.53
432	NYSE	HFRO	Fri, Jul 26, 2019	13.58	13.60	13.47	13.50
431	NYSE	HFRO	Thu, Jul 25, 2019	13.57	13.71	13.50	13.62
430	NYSE	HFRO	Wed, Jul 24, 2019	13.42	13.73	13.42	13.67
429	NYSE	HFRO	Tue, Jul 23, 2019	13.52	13.54	13.40	13.46
428	NYSE	HFRO	Mon, Jul 22, 2019	13.55	13.68	13.50	13.46
427	NYSE	HFRO	Fri, Jul 19, 2019	13.65	13.71	13.53	13.59
426	NYSE	HFRO	Thu, Jul 18, 2019	13.67	13.78	13.67	13.68
425	NYSE	HFRO	Wed, Jul 17, 2019	13.65	13.82	13.65	13.70
424	NYSE	HFRO	Tue, Jul 16, 2019	13.54	13.75	13.53	13.72
423	NYSE	HFRO	Mon, Jul 15, 2019	13.47	13.60	13.47	13.60
422	NYSE	HFRO	Fri, Jul 12, 2019	13.61	13.67	13.43	13.47
421	NYSE	HFRO	Thu, Jul 11, 2019	13.65	13.70	13.55	13.63
420	NYSE	HFRO	Wed, Jul 10, 2019	13.67	13.72	13.61	13.66
419	NYSE	HFRO	Tue, Jul 9, 2019	13.75	13.78	13.61	13.66
418	NYSE	HFRO	Mon, Jul 8, 2019	13.84	13.90	13.65	13.71
417	NYSE	HFRO	Fri, Jul 5, 2019	13.67	13.87	13.62	13.87
416	NYSE	HFRO	Wed, Jul 3, 2019	13.70	13.79	13.60	13.76
415	NYSE	HFRO	Tue, Jul 2, 2019	13.89	14.00	13.71	13.76
414	NYSE	HFRO	Mon, Jul 1, 2019	13.84	13.92	13.58	13.92
413	NYSE	HFRO	Fri, Jun 28, 2019	13.86	13.88	13.50	13.84
412	NYSE	HFRO	Thu, Jun 27, 2019	13.78	13.80	13.58	13.74
411	NYSE	HFRO	Wed, Jun 26, 2019	13.53	13.65	13.39	13.55
410	NYSE	HFRO	Tue, Jun 25, 2019	13.45	13.58	13.29	13.52
409	NYSE	HFRO	Mon, Jun 24, 2019	13.48	13.54	13.42	13.47
408	NYSE	HFRO	Fri, Jun 21, 2019	13.42	13.57	13.42	13.53
407	NYSE	HFRO	Thu, Jun 20, 2019	13.50	13.69	13.43	13.50
406	NYSE	HFRO	Wed, Jun 19, 2019	13.41	13.58	13.37	13.48
405	NYSE	HFRO	Tue, Jun 18, 2019	13.45	13.53	13.36	13.47
404	NYSE	HFRO	Mon, Jun 17, 2019	13.48	13.51	13.38	13.45
403	NYSE	HFRO	Fri, Jun 14, 2019	13.40	13.53	13.34	13.53
402	NYSE	HFRO	Thu, Jun 13, 2019	13.39	13.40	13.28	13.40
401	NYSE	HFRO	Wed, Jun 12, 2019	13.26	13.34	13.26	13.33
400	NYSE	HFRO	Tue, Jun 11, 2019	13.33	13.35	13.28	13.33
399	NYSE	HFRO	Mon, Jun 10, 2019	13.32	13.36	13.32	13.32
398	NYSE	HFRO	Fri, Jun 7, 2019	13.38	13.43	13.33	13.33
397	NYSE	HFRO	Thu, Jun 6, 2019	13.38	13.44	13.34	13.39
396	NYSE	HFRO	Wed, Jun 5, 2019	13.42	13.46	13.33	13.34
395	NYSE	HFRO	Tue, Jun 4, 2019	13.34	13.44	13.23	13.37
394	NYSE	HFRO	Mon, Jun 3, 2019	13.40	13.40	13.26	13.29
393	NYSE	HFRO	Fri, May 31, 2019	13.40	13.44	13.31	13.33
392	NYSE	HFRO	Thu, May 30, 2019	13.32	13.38	13.28	13.30
391	NYSE	HFRO	Wed, May 29, 2019	13.44	13.44	13.29	13.34
390	NYSE	HFRO	Tue, May 28, 2019	13.41	13.42	13.31	13.37
389	NYSE	HFRO	Fri, May 24, 2019	13.33	13.37	13.30	13.35
388	NYSE	HFRO	Thu, May 23, 2019	13.33	13.38	13.22	13.34
387	NYSE	HFRO	Wed, May 22, 2019	13.29	13.34	13.28	13.29
386	NYSE	HFRO	Tue, May 21, 2019	13.41	13.46	13.35	13.34
385	NYSE	HFRO	Mon, May 20, 2019	13.32	13.44	13.30	13.36
384	NYSE	HFRO	Fri, May 17, 2019	13.31	13.43	13.31	13.33
383	NYSE	HFRO	Thu, May 16, 2019	13.33	13.40	13.29	13.39
382	NYSE	HFRO	Wed, May 15, 2019	13.23	13.40	13.22	13.33
381	NYSE	HFRO	Tue, May 14, 2019	13.34	13.35	13.27	13.34
380	NYSE	HFRO	Mon, May 13, 2019	13.36	13.37	13.20	13.34
379	NYSE	HFRO	Fri, May 10, 2019	13.40	13.44	13.33	13.44
378	NYSE	HFRO	Thu, May 9, 2019	13.43	13.49	13.36	13.43
377	NYSE	HFRO	Wed, May 8, 2019	13.46	13.52	13.38	13.52
376	NYSE	HFRO	Tue, May 7, 2019	13.47	13.56	13.47	13.49
375	NYSE	HFRO	Mon, May 6, 2019	13.46	13.58	13.46	13.56
374	NYSE	HFRO	Fri, May 3, 2019	13.65	13.67	13.56	13.60
373	NYSE	HFRO	Thu, May 2, 2019	13.63	13.67	13.55	13.60
372	NYSE	HFRO	Wed, May 1, 2019	13.68	13.75	13.61	13.69
371	NYSE	HFRO	Tue, Apr 30, 2019	13.74	13.78	13.63	13.66
370	NYSE	HFRO	Mon, Apr 29, 2019	13.56	13.68	13.56	13.68
369	NYSE	HFRO	Fri, Apr 26, 2019	13.51	13.59	13.50	13.57
368	NYSE	HFRO	Thu, Apr 25, 2019	13.57	13.59	13.48	13.53
367	NYSE	HFRO	Wed, Apr 24, 2019	13.49	13.59	13.47	13.58
366	NYSE	HFRO	Tue, Apr 23, 2019	13.53	13.59	13.50	13.51
365	NYSE	HFRO	Mon, Apr 22, 2019	13.59	13.65	13.49	13.53
364	NYSE	HFRO	Thu, Apr 18, 2019	13.70	13.78	13.69	13.61
363	NYSE	HFRO	Wed, Apr 17, 2019	13.68	13.80	13.68	13.72
362	NYSE	HFRO	Tue, Apr 16, 2019	13.62	13.68	13.62	13.66
361	NYSE	HFRO	Mon, Apr 15, 2019	13.60	13.68	13.58	13.61
360	NYSE	HFRO	Fri, Apr 12, 2019	13.64	13.68	13.53	13.61
359	NYSE	HFRO	Thu, Apr 11, 2019	13.67	13.74	13.59	13.64
358	NYSE	HFRO	Wed, Apr 10, 2019	13.66	13.75	13.60	13.70
357	NYSE	HFRO	Tue, Apr 9, 2019	13.67	13.75	13.63	13.69
356	NYSE	HFRO	Mon, Apr 8, 2019	13.55	13.81	13.55	13.75
355	NYSE	HFRO	Fri, Apr 5, 2019	13.60	13.73	13.46	13.61
354	NYSE	HFRO	Thu, Apr 4, 2019	13.55	13.67	13.54	13.63
353	NYSE	HFRO	Wed, Apr 3, 2019	13.56	13.62	13.41	13.58
352	NYSE	HFRO	Tue, Apr 2, 2019	13.46	13.61	13.44	13.55
351	NYSE	HFRO	Mon, Apr 1, 2019	13.85	13.85	13.50	13.61
350	NYSE	HFRO	Fri, Mar 29, 2019	13.88	14.00	13.59	13.89
349	NYSE	HFRO	Thu, Mar 28, 2019	13.64	13.89	13.58	13.78
348	NYSE	HFRO	Wed, Mar 27, 2019	13.22	13.71	13.22	13.55
347	NYSE	HFRO	Tue, Mar 26, 2019	13.34	13.50	13.20	13.25
346	NYSE	HFRO	Mon, Mar 25, 2019	13.39	13.43	13.16	13.43
345	NYSE	HFRO	Fri, Mar 22, 2019	13.62	13.66	13.23	13.55
344	NYSE	HFRO	Thu, Mar 21, 2019	13.71	13.74	13.60	13.67
343	NYSE	HFRO	Wed, Mar 20, 2019	13.72	13.85	13.68	13.70
342	NYSE	HFRO	Tue, Mar 19, 2019	13.69	13.75	13.65	13.73
341	NYSE	HFRO	Mon, Mar 18, 2019	13.66	13.68	13.57	13.65
340	NYSE	HFRO	Fri, Mar 15, 2019	13.62	13.72	13.60	13.69
339	NYSE	HFRO	Thu, Mar 14, 2019	13.55	13.66	13.55	13.66
338	NYSE	HFRO	Wed, Mar 13, 2019	13.55	13.59	13.50	13.58
337	NYSE	HFRO	Tue, Mar 12, 2019	13.56	13.60	13.46	13.53
336	NYSE	HFRO	Mon, Mar 11, 2019	13.55	13.57	13.48	13.57
335	NYSE	HFRO	Fri, Mar 8, 2019	13.54	13.57	13.44	13.55
334	NYSE	HFRO	Thu, Mar 7, 2019	13.60	13.60	13.51	13.57
333	NYSE	HFRO	Wed, Mar 6, 2019	13.67	13.67	13.56	13.59
332	NYSE	HFRO	Tue, Mar 5, 2019	13.57	13.68	13.48	13.66
331	NYSE	HFRO	Mon, Mar 4, 2019	13.62	13.67	13.53	13.56
330	NYSE	HFRO	Fri, Mar 1, 2019	13.58	13.62	13.48	13.61
329	NYSE	HFRO	Thu, Feb 28, 2019	13.62	13.63	13.49	13.58
328	NYSE	HFRO	Wed, Feb 27, 2019	13.60	13.62	13.50	13.57
327	NYSE	HFRO	Tue, Feb 26, 2019	13.66	13.71	13.60	13.67
326	NYSE	HFRO	Mon, Feb 25, 2019	13.79	13.85	13.63	13.66
325	NYSE	HFRO	Fri, Feb 22, 2019	13.70	13.87	13.65	13.79
324	NYSE	HFRO	Thu, Feb 21, 2019	13.80	13.83	13.60	13.65
323	NYSE	HFRO	Wed, Feb 20, 2019	13.65	13.76	13.57	13.76
322	NYSE	HFRO	Tue, Feb 19, 2019	13.70	13.73	13.64	13.62
321	NYSE	HFRO	Fri, Feb 15, 2019	13.70	13.74	13.66	13.71
320	NYSE	HFRO	Thu, Feb 14, 2019	13.73	13.77	13.65	13.69
319	NYSE	HFRO	Wed, Feb 13, 2019	13.74	13.85	13.67	13.69
318	NYSE	HFRO	Tue, Feb 12, 2019	13.89	13.95	13.63	13.79
317	NYSE	HFRO	Mon, Feb 11, 2019	13.80	13.85	13.56	13.77
316	NYSE	HFRO	Fri, Feb 8, 2019	13.92	13.95	13.56	13.80
315	NYSE	HFRO	Thu, Feb 7, 2019	13.98	13.98	13.79	13.93
314	NYSE	HFRO	Wed, Feb 6, 2019	14.02	14.05	13.94	13.98
313	NYSE	HFRO	Tue, Feb 5, 2019	13.99	14.10	13.97	14.03
312	NYSE	HFRO	Mon, Feb 4, 2019	14.05	14.09	13.98	14.07
311	NYSE	HFRO	Fri, Feb 1, 2019	14.08	14.20	14.01	14.10
310	NYSE	HFRO	Thu, Jan 31, 2019	14.12	14.16	13.93	14.08
309	NYSE	HFRO	Wed, Jan 30, 2019	13.90	14.07	13.86	14.03
308	NYSE	HFRO	Tue, Jan 29, 2019	13.73	14.06	13.70	13.90
307	NYSE	HFRO	Mon, Jan 28, 2019	13.73	13.74	13.61	13.72
306	NYSE	HFRO	Fri, Jan 25, 2019	13.74	13.83	13.72	13.76
305	NYSE	HFRO	Thu, Jan 24, 2019	13.70	13.80	13.61	13.74
304	NYSE	HFRO	Wed, Jan 23, 2019	13.56	13.72	13.56	13.71
303	NYSE	HFRO	Tue, Jan 22, 2019	13.66	13.72	13.52	13.56
302	NYSE	HFRO	Fri, Jan 18, 2019	13.70	13.81	13.65	13.73
301	NYSE	HFRO	Thu, Jan 17, 2019	13.65	13.72	13.55	13.64
300	NYSE	HFRO	Wed, Jan 16, 2019	13.60	13.79	13.60	13.68
299	NYSE	HFRO	Tue, Jan 15, 2019	13.60	13.73	13.60	13.64
298	NYSE	HFRO	Mon, Jan 14, 2019	13.57	13.70	13.41	13.63
297	NYSE	HFRO	Fri, Jan 11, 2019	13.53	13.78	13.50	13.72
296	NYSE	HFRO	Thu, Jan 10, 2019	13.52	13.65	13.52	13.59
295	NYSE	HFRO	Wed, Jan 9, 2019	13.55	13.66	13.52	13.56
294	NYSE	HFRO	Tue, Jan 8, 2019	13.64	13.64	13.39	13.50
293	NYSE	HFRO	Mon, Jan 7, 2019	13.35	13.51	13.28	13.51
292	NYSE	HFRO	Fri, Jan 4, 2019	13.04	13.33	13.04	13.27
291	NYSE	HFRO	Thu, Jan 3, 2019	12.96	13.04	12.85	12.95
290	NYSE	HFRO	Wed, Jan 2, 2019	12.68	13.02	12.66	12.96
289	NYSE	HFRO	Mon, Dec 31, 2018	12.65	12.87	12.53	12.80
288	NYSE	HFRO	Fri, Dec 28, 2018	12.54	12.90	12.47	12.54
287	NYSE	HFRO	Thu, Dec 27, 2018	12.72	12.85	12.35	12.61
286	NYSE	HFRO	Wed, Dec 26, 2018	12.27	12.87	12.25	12.72
285	NYSE	HFRO	Mon, Dec 24, 2018	12.16	12.41	12.02	12.20
284	NYSE	HFRO	Fri, Dec 21, 2018	12.81	12.90	12.06	12.20
283	NYSE	HFRO	Thu, Dec 20, 2018	12.99	13.06	12.22	12.85
282	NYSE	HFRO	Wed, Dec 19, 2018	13.25	13.38	13.02	12.98
281	NYSE	HFRO	Tue, Dec 18, 2018	13.65	13.65	13.28	13.32
280	NYSE	HFRO	Mon, Dec 17, 2018	13.90	13.93	13.58	13.59
279	NYSE	HFRO	Fri, Dec 14, 2018	13.94	14.05	13.86	13.91
278	NYSE	HFRO	Thu, Dec 13, 2018	14.09	14.14	13.84	13.96
277	NYSE	HFRO	Wed, Dec 12, 2018	14.17	14.23	14.05	14.13
276	NYSE	HFRO	Tue, Dec 11, 2018	14.28	14.32	14.15	14.17
275	NYSE	HFRO	Mon, Dec 10, 2018	14.27	14.33	14.15	14.25
274	NYSE	HFRO	Fri, Dec 7, 2018	14.38	14.40	14.20	14.27
273	NYSE	HFRO	Thu, Dec 6, 2018	14.42	14.50	14.15	14.38
272	NYSE	HFRO	Tue, Dec 4, 2018	14.50	14.55	14.32	14.50
271	NYSE	HFRO	Mon, Dec 3, 2018	14.73	14.73	14.51	14.54
270	NYSE	HFRO	Fri, Nov 30, 2018	14.63	14.75	14.43	14.57
269	NYSE	HFRO	Thu, Nov 29, 2018	14.60	14.61	14.51	14.61
268	NYSE	HFRO	Wed, Nov 28, 2018	14.57	14.64	14.50	14.64
267	NYSE	HFRO	Tue, Nov 27, 2018	14.65	14.72	14.54	14.62
266	NYSE	HFRO	Mon, Nov 26, 2018	14.74	14.82	14.62	14.72
265	NYSE	HFRO	Fri, Nov 23, 2018	14.80	14.83	14.62	14.73
264	NYSE	HFRO	Wed, Nov 21, 2018	14.90	14.96	14.58	14.83
263	NYSE	HFRO	Tue, Nov 20, 2018	14.98	14.98	14.42	14.89
262	NYSE	HFRO	Mon, Nov 19, 2018	15.14	15.16	15.05	15.02
261	NYSE	HFRO	Fri, Nov 16, 2018	15.23	15.34	15.06	15.22
260	NYSE	HFRO	Thu, Nov 15, 2018	15.15	15.25	15.15	15.23
259	NYSE	HFRO	Wed, Nov 14, 2018	15.25	15.25	15.14	15.24
258	NYSE	HFRO	Tue, Nov 13, 2018	15.21	15.25	15.18	15.25
257	NYSE	HFRO	Mon, Nov 12, 2018	15.30	15.31	15.15	15.27
256	NYSE	HFRO	Fri, Nov 9, 2018	15.32	15.42	15.29	15.35
255	NYSE	HFRO	Thu, Nov 8, 2018	15.31	15.41	15.28	15.40
254	NYSE	HFRO	Wed, Nov 7, 2018	15.35	15.41	15.24	15.41
253	NYSE	HFRO	Tue, Nov 6, 2018	15.35	15.38	15.34	15.38
252	NYSE	HFRO	Mon, Nov 5, 2018	15.28	15.40	15.27	15.40
251	NYSE	HFRO	Fri, Nov 2, 2018	15.34	15.41	15.17	15.37
250	NYSE	HFRO	Thu, Nov 1, 2018	15.47	15.47	15.31	15.39
249	NYSE	HFRO	Wed, Oct 31, 2018	15.35	15.46	15.16	15.40
248	NYSE	HFRO	Tue, Oct 30, 2018	15.18	15.30	15.06	15.28
247	NYSE	HFRO	Mon, Oct 29, 2018	15.31	15.38	15.18	15.23
246	NYSE	HFRO	Fri, Oct 26, 2018	15.39	15.50	15.25	15.31
245	NYSE	HFRO	Thu, Oct 25, 2018	15.34	15.39	15.20	15.39
244	NYSE	HFRO	Wed, Oct 24, 2018	15.32	15.44	15.20	15.37
243	NYSE	HFRO	Tue, Oct 23, 2018	15.26	15.47	15.20	15.32
242	NYSE	HFRO	Mon, Oct 22, 2018	15.35	15.44	15.30	15.42
241	NYSE	HFRO	Fri, Oct 19, 2018	15.42	15.52	15.33	15.28
240	NYSE	HFRO	Thu, Oct 18, 2018	15.43	15.44	15.31	15.39
239	NYSE	HFRO	Wed, Oct 17, 2018	15.63	15.63	15.36	15.46
238	NYSE	HFRO	Tue, Oct 16, 2018	15.36	15.54	15.36	15.54
237	NYSE	HFRO	Mon, Oct 15, 2018	15.47	15.48	15.25	15.41
236	NYSE	HFRO	Fri, Oct 12, 2018	15.46	15.59	15.35	15.45
235	NYSE	HFRO	Thu, Oct 11, 2018	15.37	15.41	15.15	15.39
234	NYSE	HFRO	Wed, Oct 10, 2018	15.41	15.43	15.32	15.37
233	NYSE	HFRO	Tue, Oct 9, 2018	15.42	15.49	15.34	15.49
232	NYSE	HFRO	Mon, Oct 8, 2018	15.42	15.54	15.40	15.45
231	NYSE	HFRO	Fri, Oct 5, 2018	15.34	15.54	15.34	15.42
230	NYSE	HFRO	Thu, Oct 4, 2018	15.55	15.55	15.32	15.45
229	NYSE	HFRO	Wed, Oct 3, 2018	15.35	15.62	15.35	15.49
228	NYSE	HFRO	Tue, Oct 2, 2018	15.43	15.44	15.37	15.37
227	NYSE	HFRO	Mon, Oct 1, 2018	15.41	15.50	15.41	15.50
226	NYSE	HFRO	Fri, Sep 28, 2018	15.54	15.59	15.30	15.42
225	NYSE	HFRO	Thu, Sep 27, 2018	15.52	15.52	15.36	15.44
224	NYSE	HFRO	Wed, Sep 26, 2018	15.50	15.52	15.43	15.48
223	NYSE	HFRO	Tue, Sep 25, 2018	15.43	15.47	15.32	15.42
222	NYSE	HFRO	Mon, Sep 24, 2018	15.43	15.47	15.35	15.42
221	NYSE	HFRO	Fri, Sep 21, 2018	15.46	15.48	15.36	15.46
220	NYSE	HFRO	Thu, Sep 20, 2018	15.44	15.52	15.43	15.46
219	NYSE	HFRO	Wed, Sep 19, 2018	15.50	15.55	15.47	15.44
218	NYSE	HFRO	Tue, Sep 18, 2018	15.59	15.68	15.50	15.55
217	NYSE	HFRO	Mon, Sep 17, 2018	15.68	15.70	15.55	15.57
216	NYSE	HFRO	Fri, Sep 14, 2018	15.78	15.83	15.69	15.77
215	NYSE	HFRO	Thu, Sep 13, 2018	15.69	15.91	15.68	15.81
214	NYSE	HFRO	Wed, Sep 12, 2018	15.70	15.78	15.69	15.75
213	NYSE	HFRO	Tue, Sep 11, 2018	15.66	15.72	15.58	15.72
212	NYSE	HFRO	Mon, Sep 10, 2018	15.67	15.73	15.63	15.73
211	NYSE	HFRO	Fri, Sep 7, 2018	15.67	15.73	15.67	15.71
210	NYSE	HFRO	Thu, Sep 6, 2018	15.72	15.74	15.57	15.72
209	NYSE	HFRO	Wed, Sep 5, 2018	15.65	15.73	15.59	15.73
208	NYSE	HFRO	Tue, Sep 4, 2018	15.74	15.85	15.62	15.73
207	NYSE	HFRO	Fri, Aug 31, 2018	15.70	15.90	15.68	15.82
206	NYSE	HFRO	Thu, Aug 30, 2018	15.60	15.70	15.47	15.70
205	NYSE	HFRO	Wed, Aug 29, 2018	15.75	15.78	15.64	15.68
204	NYSE	HFRO	Tue, Aug 28, 2018	15.78	15.78	15.61	15.73
203	NYSE	HFRO	Mon, Aug 27, 2018	15.66	15.79	15.60	15.79
202	NYSE	HFRO	Fri, Aug 24, 2018	15.70	15.80	15.67	15.71
201	NYSE	HFRO	Thu, Aug 23, 2018	15.69	15.79	15.62	15.73
200	NYSE	HFRO	Wed, Aug 22, 2018	15.54	15.73	15.54	15.73
199	NYSE	HFRO	Tue, Aug 21, 2018	15.64	15.70	15.48	15.55
198	NYSE	HFRO	Mon, Aug 20, 2018	15.72	15.77	15.58	15.69
197	NYSE	HFRO	Fri, Aug 17, 2018	15.98	15.98	15.61	15.75
196	NYSE	HFRO	Thu, Aug 16, 2018	15.73	15.99	15.47	15.99
195	NYSE	HFRO	Wed, Aug 15, 2018	15.70	15.73	15.66	15.73
194	NYSE	HFRO	Tue, Aug 14, 2018	15.68	15.76	15.66	15.76
193	NYSE	HFRO	Mon, Aug 13, 2018	15.77	15.79	15.67	15.74
192	NYSE	HFRO	Fri, Aug 10, 2018	15.67	15.75	15.66	15.70
191	NYSE	HFRO	Thu, Aug 9, 2018	15.89	15.89	15.76	15.78
190	NYSE	HFRO	Wed, Aug 8, 2018	15.80	15.84	15.75	15.84
189	NYSE	HFRO	Tue, Aug 7, 2018	15.83	15.89	15.78	15.81
188	NYSE	HFRO	Mon, Aug 6, 2018	15.81	16.00	15.66	15.87
187	NYSE	HFRO	Fri, Aug 3, 2018	15.80	15.84	15.62	15.73
186	NYSE	HFRO	Thu, Aug 2, 2018	15.85	15.92	15.72	15.85
185	NYSE	HFRO	Wed, Aug 1, 2018	15.82	15.90	15.82	15.89
184	NYSE	HFRO	Tue, Jul 31, 2018	15.77	15.95	15.77	15.95
183	NYSE	HFRO	Mon, Jul 30, 2018	15.81	15.85	15.73	15.84
182	NYSE	HFRO	Fri, Jul 27, 2018	15.71	15.90	15.70	15.90
181	NYSE	HFRO	Thu, Jul 26, 2018	15.91	15.91	15.68	15.77
180	NYSE	HFRO	Wed, Jul 25, 2018	15.95	15.97	15.80	15.91
179	NYSE	HFRO	Tue, Jul 24, 2018	15.95	16.00	15.91	16.00
178	NYSE	HFRO	Mon, Jul 23, 2018	15.78	16.00	15.75	15.91
177	NYSE	HFRO	Fri, Jul 20, 2018	15.61	15.88	15.61	15.86
176	NYSE	HFRO	Thu, Jul 19, 2018	15.85	16.00	15.76	15.76
175	NYSE	HFRO	Wed, Jul 18, 2018	15.90	15.90	15.82	15.89
174	NYSE	HFRO	Tue, Jul 17, 2018	16.00	16.04	15.84	15.88
173	NYSE	HFRO	Mon, Jul 16, 2018	15.99	16.07	15.94	15.99
172	NYSE	HFRO	Fri, Jul 13, 2018	15.95	16.00	15.91	15.95
171	NYSE	HFRO	Thu, Jul 12, 2018	15.90	16.00	15.90	15.97
170	NYSE	HFRO	Wed, Jul 11, 2018	15.85	15.96	15.85	15.94
169	NYSE	HFRO	Tue, Jul 10, 2018	15.75	15.95	15.74	15.92
168	NYSE	HFRO	Mon, Jul 9, 2018	15.54	15.75	15.54	15.74
167	NYSE	HFRO	Fri, Jul 6, 2018	15.44	15.56	15.44	15.56
166	NYSE	HFRO	Thu, Jul 5, 2018	15.44	15.48	15.39	15.47
165	NYSE	HFRO	Tue, Jul 3, 2018	15.58	15.64	15.45	15.51
164	NYSE	HFRO	Mon, Jul 2, 2018	15.62	15.62	15.55	15.59
163	NYSE	HFRO	Fri, Jun 29, 2018	15.62	15.63	15.53	15.62
162	NYSE	HFRO	Thu, Jun 28, 2018	15.62	15.62	15.50	15.58
161	NYSE	HFRO	Wed, Jun 27, 2018	15.73	15.73	15.59	15.60
160	NYSE	HFRO	Tue, Jun 26, 2018	15.69	15.69	15.66	15.66
159	NYSE	HFRO	Mon, Jun 25, 2018	15.62	15.68	15.62	15.67
158	NYSE	HFRO	Fri, Jun 22, 2018	15.71	15.75	15.67	15.68
157	NYSE	HFRO	Thu, Jun 21, 2018	15.64	15.73	15.64	15.73
156	NYSE	HFRO	Wed, Jun 20, 2018	15.70	15.75	15.68	15.65
155	NYSE	HFRO	Tue, Jun 19, 2018	15.63	15.71	15.63	15.68
154	NYSE	HFRO	Mon, Jun 18, 2018	15.72	15.72	15.65	15.71
153	NYSE	HFRO	Fri, Jun 15, 2018	15.64	15.72	15.62	15.72
152	NYSE	HFRO	Thu, Jun 14, 2018	15.71	15.78	15.62	15.64
151	NYSE	HFRO	Wed, Jun 13, 2018	15.71	15.75	15.70	15.74
150	NYSE	HFRO	Tue, Jun 12, 2018	15.78	15.82	15.72	15.74
149	NYSE	HFRO	Mon, Jun 11, 2018	15.72	15.75	15.70	15.75
148	NYSE	HFRO	Fri, Jun 8, 2018	15.80	15.80	15.68	15.73
147	NYSE	HFRO	Thu, Jun 7, 2018	15.85	15.85	15.72	15.77
146	NYSE	HFRO	Wed, Jun 6, 2018	15.89	15.89	15.71	15.84
145	NYSE	HFRO	Tue, Jun 5, 2018	15.85	15.86	15.74	15.82
144	NYSE	HFRO	Mon, Jun 4, 2018	15.85	15.86	15.80	15.84
143	NYSE	HFRO	Fri, Jun 1, 2018	15.89	15.89	15.82	15.84
142	NYSE	HFRO	Thu, May 31, 2018	16.00	16.00	15.84	15.88
141	NYSE	HFRO	Wed, May 30, 2018	15.98	15.98	15.85	15.87
140	NYSE	HFRO	Tue, May 29, 2018	15.95	15.97	15.87	15.93
139	NYSE	HFRO	Fri, May 25, 2018	15.93	15.93	15.86	15.90
138	NYSE	HFRO	Thu, May 24, 2018	15.88	15.91	15.85	15.88
137	NYSE	HFRO	Wed, May 23, 2018	15.82	15.95	15.80	15.90
136	NYSE	HFRO	Tue, May 22, 2018	15.90	15.95	15.88	15.90
135	NYSE	HFRO	Mon, May 21, 2018	15.95	15.98	15.90	15.87
134	NYSE	HFRO	Fri, May 18, 2018	15.97	16.00	15.93	15.95
133	NYSE	HFRO	Thu, May 17, 2018	16.08	16.08	15.92	15.99
132	NYSE	HFRO	Wed, May 16, 2018	16.00	16.02	15.95	16.00
131	NYSE	HFRO	Tue, May 15, 2018	15.94	16.00	15.94	15.99
130	NYSE	HFRO	Mon, May 14, 2018	16.02	16.03	15.98	16.00
129	NYSE	HFRO	Fri, May 11, 2018	15.99	16.00	15.97	16.00
128	NYSE	HFRO	Thu, May 10, 2018	16.03	16.03	15.95	16.00
127	NYSE	HFRO	Wed, May 9, 2018	15.96	16.02	15.96	16.01
126	NYSE	HFRO	Tue, May 8, 2018	16.00	16.01	15.95	15.98
125	NYSE	HFRO	Mon, May 7, 2018	15.95	16.00	15.94	15.96
124	NYSE	HFRO	Fri, May 4, 2018	16.00	16.00	15.92	15.98
123	NYSE	HFRO	Thu, May 3, 2018	16.02	16.02	15.96	16.02
122	NYSE	HFRO	Wed, May 2, 2018	16.04	16.04	15.92	15.99
121	NYSE	HFRO	Tue, May 1, 2018	15.95	16.04	15.86	16.00
120	NYSE	HFRO	Mon, Apr 30, 2018	16.00	16.08	15.87	15.94
119	NYSE	HFRO	Fri, Apr 27, 2018	16.01	16.03	15.87	15.97
118	NYSE	HFRO	Thu, Apr 26, 2018	15.92	16.06	15.88	16.02
117	NYSE	HFRO	Wed, Apr 25, 2018	16.00	16.05	15.81	15.97
116	NYSE	HFRO	Tue, Apr 24, 2018	16.02	16.07	15.97	16.05
115	NYSE	HFRO	Mon, Apr 23, 2018	15.94	16.02	15.94	16.02
114	NYSE	HFRO	Fri, Apr 20, 2018	15.95	15.99	15.90	15.96
113	NYSE	HFRO	Thu, Apr 19, 2018	16.00	16.05	15.98	15.93
112	NYSE	HFRO	Wed, Apr 18, 2018	15.98	16.06	15.98	16.04
111	NYSE	HFRO	Tue, Apr 17, 2018	16.10	16.13	15.97	16.00
110	NYSE	HFRO	Mon, Apr 16, 2018	16.05	16.24	15.94	16.12
109	NYSE	HFRO	Fri, Apr 13, 2018	16.04	16.05	15.99	16.05
108	NYSE	HFRO	Thu, Apr 12, 2018	16.01	16.07	15.97	16.02
107	NYSE	HFRO	Wed, Apr 11, 2018	16.05	16.05	15.97	16.03
106	NYSE	HFRO	Tue, Apr 10, 2018	16.03	16.10	16.03	16.07
105	NYSE	HFRO	Mon, Apr 9, 2018	16.13	16.35	16.00	16.03
104	NYSE	HFRO	Fri, Apr 6, 2018	16.06	16.07	15.97	16.02
103	NYSE	HFRO	Thu, Apr 5, 2018	16.13	16.13	15.94	16.00
102	NYSE	HFRO	Wed, Apr 4, 2018	16.05	16.15	16.03	16.09
101	NYSE	HFRO	Tue, Apr 3, 2018	16.05	16.12	16.00	16.12
100	NYSE	HFRO	Mon, Apr 2, 2018	16.15	16.15	15.93	16.00
99	NYSE	HFRO	Thu, Mar 29, 2018	16.00	16.10	15.89	15.99
98	NYSE	HFRO	Wed, Mar 28, 2018	16.15	16.16	15.92	16.00
97	NYSE	HFRO	Tue, Mar 27, 2018	16.02	16.08	16.00	16.08
96	NYSE	HFRO	Mon, Mar 26, 2018	16.00	16.05	15.95	16.01
95	NYSE	HFRO	Fri, Mar 23, 2018	16.05	16.06	15.99	16.02
94	NYSE	HFRO	Thu, Mar 22, 2018	16.00	16.07	16.00	16.06
93	NYSE	HFRO	Wed, Mar 21, 2018	16.00	16.07	16.00	16.06
92	NYSE	HFRO	Tue, Mar 20, 2018	16.08	16.15	16.00	16.01
91	NYSE	HFRO	Mon, Mar 19, 2018	16.09	16.14	16.02	16.08
90	NYSE	HFRO	Fri, Mar 16, 2018	16.10	16.12	15.98	16.10
89	NYSE	HFRO	Thu, Mar 15, 2018	15.95	16.07	15.93	16.03
88	NYSE	HFRO	Wed, Mar 14, 2018	16.11	16.11	15.93	15.96
87	NYSE	HFRO	Tue, Mar 13, 2018	16.00	16.05	15.95	16.03
86	NYSE	HFRO	Mon, Mar 12, 2018	16.01	16.04	15.91	15.96
85	NYSE	HFRO	Fri, Mar 9, 2018	16.07	16.10	15.92	16.06
84	NYSE	HFRO	Thu, Mar 8, 2018	15.93	16.16	15.91	16.10
83	NYSE	HFRO	Wed, Mar 7, 2018	15.91	16.14	15.85	15.87
82	NYSE	HFRO	Tue, Mar 6, 2018	15.90	16.06	15.88	15.90
81	NYSE	HFRO	Mon, Mar 5, 2018	15.92	16.20	15.85	15.95
80	NYSE	HFRO	Fri, Mar 2, 2018	16.01	16.07	15.83	15.85
79	NYSE	HFRO	Thu, Mar 1, 2018	16.00	16.14	15.95	16.04
78	NYSE	HFRO	Wed, Feb 28, 2018	16.15	16.15	15.83	16.03
77	NYSE	HFRO	Tue, Feb 27, 2018	16.20	16.22	16.00	16.11
76	NYSE	HFRO	Mon, Feb 26, 2018	16.25	16.25	16.10	16.21
75	NYSE	HFRO	Fri, Feb 23, 2018	16.14	16.30	16.00	16.24
74	NYSE	HFRO	Thu, Feb 22, 2018	16.33	16.42	16.10	16.18
73	NYSE	HFRO	Wed, Feb 21, 2018	15.60	16.60	15.59	16.23
72	NYSE	HFRO	Tue, Feb 20, 2018	15.48	15.56	15.37	15.51
71	NYSE	HFRO	Fri, Feb 16, 2018	15.40	15.50	15.40	15.45
70	NYSE	HFRO	Thu, Feb 15, 2018	15.45	15.52	15.37	15.40
69	NYSE	HFRO	Wed, Feb 14, 2018	15.33	15.60	15.30	15.48
68	NYSE	HFRO	Tue, Feb 13, 2018	15.26	15.53	15.26	15.30
67	NYSE	HFRO	Mon, Feb 12, 2018	15.32	15.45	15.25	15.36
66	NYSE	HFRO	Fri, Feb 9, 2018	15.40	15.53	15.30	15.35
65	NYSE	HFRO	Thu, Feb 8, 2018	15.59	15.59	15.35	15.45
64	NYSE	HFRO	Wed, Feb 7, 2018	15.60	15.60	15.47	15.54
63	NYSE	HFRO	Tue, Feb 6, 2018	15.50	15.60	15.31	15.60
62	NYSE	HFRO	Mon, Feb 5, 2018	15.54	15.58	15.35	15.52
61	NYSE	HFRO	Fri, Feb 2, 2018	15.75	15.75	15.53	15.60
60	NYSE	HFRO	Thu, Feb 1, 2018	15.74	15.76	15.67	15.76
59	NYSE	HFRO	Wed, Jan 31, 2018	15.71	15.76	15.56	15.76
58	NYSE	HFRO	Tue, Jan 30, 2018	15.73	15.73	15.59	15.65
57	NYSE	HFRO	Mon, Jan 29, 2018	15.60	15.75	15.60	15.69
56	NYSE	HFRO	Fri, Jan 26, 2018	15.53	15.63	15.50	15.62
55	NYSE	HFRO	Thu, Jan 25, 2018	15.52	15.63	15.50	15.63
54	NYSE	HFRO	Wed, Jan 24, 2018	15.58	15.67	15.45	15.56
53	NYSE	HFRO	Tue, Jan 23, 2018	15.60	15.65	15.56	15.61
52	NYSE	HFRO	Mon, Jan 22, 2018	15.50	15.75	15.50	15.64
51	NYSE	HFRO	Fri, Jan 19, 2018	15.70	15.70	15.51	15.50
50	NYSE	HFRO	Thu, Jan 18, 2018	15.65	15.70	15.50	15.70
49	NYSE	HFRO	Wed, Jan 17, 2018	15.64	15.64	15.54	15.55
48	NYSE	HFRO	Tue, Jan 16, 2018	15.46	15.65	15.46	15.63
47	NYSE	HFRO	Fri, Jan 12, 2018	15.72	15.75	15.55	15.57
46	NYSE	HFRO	Thu, Jan 11, 2018	15.60	15.71	15.55	15.68
45	NYSE	HFRO	Wed, Jan 10, 2018	15.70	15.70	15.55	15.63
44	NYSE	HFRO	Tue, Jan 9, 2018	15.50	15.70	15.50	15.70
43	NYSE	HFRO	Mon, Jan 8, 2018	15.59	15.65	15.48	15.48
42	NYSE	HFRO	Fri, Jan 5, 2018	15.50	15.59	15.35	15.52
41	NYSE	HFRO	Thu, Jan 4, 2018	15.47	15.59	15.43	15.59
40	NYSE	HFRO	Wed, Jan 3, 2018	15.38	15.62	15.37	15.40
39	NYSE	HFRO	Tue, Jan 2, 2018	15.29	15.56	15.29	15.55
38	NYSE	HFRO	Fri, Dec 29, 2017	15.55	15.60	15.20	15.50
37	NYSE	HFRO	Thu, Dec 28, 2017	15.51	15.60	15.29	15.52
36	NYSE	HFRO	Wed, Dec 27, 2017	15.59	15.61	15.50	15.52
35	NYSE	HFRO	Tue, Dec 26, 2017	15.43	15.55	15.42	15.54
34	NYSE	HFRO	Fri, Dec 22, 2017	15.50	15.63	15.50	15.55
33	NYSE	HFRO	Thu, Dec 21, 2017	15.40	15.55	15.40	15.48
32	NYSE	HFRO	Wed, Dec 20, 2017	15.38	15.47	15.35	15.37
31	NYSE	HFRO	Tue, Dec 19, 2017	15.35	15.43	15.33	15.42
30	NYSE	HFRO	Mon, Dec 18, 2017	15.37	15.43	15.30	15.38
29	NYSE	HFRO	Fri, Dec 15, 2017	15.36	15.43	15.33	15.35
28	NYSE	HFRO	Thu, Dec 14, 2017	15.30	15.50	15.30	15.38
27	NYSE	HFRO	Wed, Dec 13, 2017	15.20	15.41	15.20	15.36
26	NYSE	HFRO	Tue, Dec 12, 2017	15.23	15.32	15.20	15.23
25	NYSE	HFRO	Mon, Dec 11, 2017	15.26	15.31	15.24	15.26
24	NYSE	HFRO	Fri, Dec 8, 2017	15.30	15.43	15.25	15.30
23	NYSE	HFRO	Thu, Dec 7, 2017	15.30	15.40	15.26	15.35
22	NYSE	HFRO	Wed, Dec 6, 2017	15.30	15.35	15.26	15.30
21	NYSE	HFRO	Tue, Dec 5, 2017	15.53	15.53	15.25	15.30
20	NYSE	HFRO	Mon, Dec 4, 2017	15.40	15.45	15.31	15.45
19	NYSE	HFRO	Fri, Dec 1, 2017	15.36	15.40	15.23	15.35
18	NYSE	HFRO	Thu, Nov 30, 2017	15.33	15.38	15.31	15.37
17	NYSE	HFRO	Wed, Nov 29, 2017	15.25	15.40	15.25	15.33
16	NYSE	HFRO	Tue, Nov 28, 2017	15.25	15.33	15.23	15.28
15	NYSE	HFRO	Mon, Nov 27, 2017	15.00	15.28	15.00	15.23
14	NYSE	HFRO	Fri, Nov 24, 2017	15.30	15.41	15.20	15.28
13	NYSE	HFRO	Wed, Nov 22, 2017	15.40	15.44	15.32	15.35
12	NYSE	HFRO	Tue, Nov 21, 2017	15.20	15.40	15.12	15.40
11	NYSE	HFRO	Mon, Nov 20, 2017	15.25	15.28	15.16	15.20
10	NYSE	HFRO	Fri, Nov 17, 2017	15.02	15.30	15.01	15.30
9	NYSE	HFRO	Thu, Nov 16, 2017	15.00	15.10	15.00	15.02
8	NYSE	HFRO	Wed, Nov 15, 2017	15.33	15.33	15.02	15.05
7	NYSE	HFRO	Tue, Nov 14, 2017	15.10	15.14	15.00	15.13
6	NYSE	HFRO	Mon, Nov 13, 2017	15.15	15.25	15.00	15.14
5	NYSE	HFRO	Fri, Nov 10, 2017	15.35	15.42	15.20	15.31
4	NYSE	HFRO	Thu, Nov 9, 2017	15.17	15.65	15.17	15.50
3	NYSE	HFRO	Wed, Nov 8, 2017	15.55	15.65	15.36	15.40
2	NYSE	HFRO	Tue, Nov 7, 2017	15.53	15.71	15.48	15.65
1	NYSE	HFRO	Mon, Nov 6, 2017	15.50	15.70	15.40	15.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Highland Opportunities and Income Fund NYSE:HFRO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024