Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.95
+0.08 (0.90%)
Jan 21, 2026, 12:25 PM EST - Market open
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.90 | 9.01 | 8.88 | 9.03 | - | 1.76% | 14,549 |
| Jan 20, 2026 | 8.98 | 9.01 | 8.83 | 8.87 | 8.87 | -1.44% | 74,942 |
| Jan 16, 2026 | 9.01 | 9.10 | 8.95 | 9.00 | 9.00 | 0.22% | 85,813 |
| Jan 15, 2026 | 9.05 | 9.10 | 8.91 | 8.98 | 8.98 | -0.66% | 69,708 |
| Jan 14, 2026 | 9.07 | 9.08 | 8.89 | 9.04 | 9.04 | -0.11% | 178,926 |
| Jan 13, 2026 | 8.98 | 9.17 | 8.89 | 9.05 | 9.05 | 0.67% | 110,193 |
| Jan 12, 2026 | 8.88 | 9.05 | 8.75 | 8.99 | 8.99 | 0.67% | 105,635 |
| Jan 9, 2026 | 8.94 | 9.05 | 8.77 | 8.93 | 8.93 | 0.79% | 30,441 |
| Jan 8, 2026 | 8.74 | 8.95 | 8.71 | 8.86 | 8.86 | 1.72% | 122,590 |
| Jan 7, 2026 | 8.88 | 8.88 | 8.65 | 8.71 | 8.71 | -1.25% | 129,873 |
| Jan 6, 2026 | 8.67 | 8.90 | 8.54 | 8.82 | 8.82 | 0.11% | 120,384 |
| Jan 5, 2026 | 8.98 | 9.02 | 8.66 | 8.81 | 8.81 | -1.12% | 109,668 |
| Jan 2, 2026 | 9.02 | 9.13 | 8.87 | 8.91 | 8.91 | -2.41% | 193,920 |
| Dec 31, 2025 | 9.22 | 9.30 | 8.89 | 9.13 | 9.13 | - | 72,893 |
| Dec 30, 2025 | 9.07 | 9.22 | 9.01 | 9.13 | 9.13 | 0.66% | 82,060 |
| Dec 29, 2025 | 9.11 | 9.11 | 9.03 | 9.07 | 9.07 | -0.98% | 47,577 |
| Dec 26, 2025 | 9.14 | 9.22 | 9.11 | 9.16 | 9.16 | -0.65% | 39,458 |
| Dec 24, 2025 | 9.32 | 9.33 | 9.16 | 9.22 | 9.22 | -1.07% | 30,675 |
| Dec 23, 2025 | 9.20 | 9.39 | 9.20 | 9.32 | 9.23 | 0.54% | 42,344 |
| Dec 22, 2025 | 9.10 | 9.36 | 9.10 | 9.27 | 9.18 | 1.87% | 60,431 |
| Dec 19, 2025 | 9.00 | 9.27 | 9.00 | 9.10 | 9.01 | 0.78% | 44,218 |
| Dec 18, 2025 | 9.10 | 9.27 | 8.96 | 9.03 | 8.94 | -0.44% | 52,644 |
| Dec 17, 2025 | 9.20 | 9.20 | 9.07 | 9.07 | 8.98 | -1.52% | 34,384 |
| Dec 16, 2025 | 9.13 | 9.24 | 9.08 | 9.21 | 9.12 | 0.66% | 47,949 |
| Dec 15, 2025 | 9.20 | 9.42 | 9.03 | 9.15 | 9.06 | -0.33% | 92,870 |
| Dec 12, 2025 | 9.38 | 9.44 | 9.13 | 9.18 | 9.09 | -4.18% | 365,611 |
| Dec 11, 2025 | 9.65 | 9.74 | 9.51 | 9.58 | 9.49 | -0.21% | 24,471 |
| Dec 10, 2025 | 9.57 | 9.65 | 9.38 | 9.60 | 9.51 | 1.05% | 32,016 |
| Dec 9, 2025 | 9.55 | 9.72 | 9.41 | 9.50 | 9.41 | -0.31% | 32,394 |
| Dec 8, 2025 | 9.63 | 9.67 | 9.46 | 9.53 | 9.44 | -1.14% | 43,019 |
| Dec 5, 2025 | 9.72 | 9.76 | 9.35 | 9.64 | 9.55 | -0.52% | 108,950 |
| Dec 4, 2025 | 9.60 | 9.85 | 9.60 | 9.69 | 9.60 | -0.51% | 65,216 |
| Dec 3, 2025 | 9.75 | 9.94 | 9.46 | 9.74 | 9.65 | -0.41% | 72,421 |
| Dec 2, 2025 | 9.85 | 9.95 | 9.66 | 9.78 | 9.69 | -1.21% | 54,909 |
| Dec 1, 2025 | 9.99 | 10.05 | 9.75 | 9.90 | 9.81 | -1.49% | 63,468 |
| Nov 28, 2025 | 10.03 | 10.11 | 9.90 | 10.05 | 9.96 | 2.03% | 47,140 |
| Nov 26, 2025 | 9.58 | 9.88 | 9.49 | 9.85 | 9.76 | 3.82% | 53,335 |
| Nov 25, 2025 | 9.26 | 9.61 | 9.26 | 9.49 | 9.40 | 2.57% | 75,517 |
| Nov 24, 2025 | 9.18 | 9.38 | 9.17 | 9.25 | 9.16 | 0.76% | 70,155 |
| Nov 21, 2025 | 9.09 | 9.29 | 9.04 | 9.18 | 9.09 | -0.22% | 37,286 |
| Nov 20, 2025 | 9.31 | 9.42 | 9.20 | 9.20 | 9.03 | -0.65% | 101,647 |
| Nov 19, 2025 | 9.19 | 9.43 | 9.18 | 9.26 | 9.08 | - | 62,436 |
| Nov 18, 2025 | 9.65 | 9.65 | 9.13 | 9.26 | 9.08 | -4.93% | 144,128 |
| Nov 17, 2025 | 9.83 | 9.89 | 9.65 | 9.74 | 9.56 | -0.61% | 58,004 |
| Nov 14, 2025 | 9.85 | 9.98 | 9.67 | 9.80 | 9.61 | -0.51% | 42,845 |
| Nov 13, 2025 | 10.21 | 10.29 | 9.81 | 9.85 | 9.66 | -3.90% | 91,746 |
| Nov 12, 2025 | 10.32 | 10.37 | 10.17 | 10.25 | 10.06 | -0.39% | 67,641 |
| Nov 11, 2025 | 10.13 | 10.35 | 10.08 | 10.29 | 10.10 | 1.58% | 107,291 |
| Nov 10, 2025 | 10.13 | 10.16 | 9.95 | 10.13 | 9.94 | - | 68,877 |
| Nov 7, 2025 | 10.21 | 10.30 | 10.07 | 10.13 | 9.94 | -0.39% | 33,988 |