Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.27
+0.07 (0.85%)
Mar 23, 2026, 4:00 PM EDT - Market closed
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.27 | 8.44 | 8.20 | 8.27 | 8.19 | 0.85% | 27,189 |
| Mar 20, 2026 | 8.41 | 8.53 | 8.20 | 8.20 | 8.12 | -1.80% | 42,089 |
| Mar 19, 2026 | 8.27 | 8.58 | 8.27 | 8.35 | 8.26 | -0.06% | 56,357 |
| Mar 18, 2026 | 8.40 | 8.42 | 8.27 | 8.36 | 8.27 | -0.89% | 60,964 |
| Mar 17, 2026 | 8.38 | 8.57 | 8.37 | 8.43 | 8.34 | 0.12% | 76,769 |
| Mar 16, 2026 | 8.53 | 8.55 | 8.39 | 8.42 | 8.33 | 0.12% | 36,146 |
| Mar 13, 2026 | 8.55 | 8.63 | 8.35 | 8.41 | 8.32 | -1.29% | 89,374 |
| Mar 12, 2026 | 8.45 | 8.74 | 8.41 | 8.52 | 8.43 | 0.12% | 82,121 |
| Mar 11, 2026 | 8.55 | 8.69 | 8.48 | 8.51 | 8.42 | - | 40,078 |
| Mar 10, 2026 | 8.49 | 8.60 | 8.45 | 8.51 | 8.42 | - | 61,046 |
| Mar 9, 2026 | 8.56 | 8.58 | 8.46 | 8.51 | 8.42 | -1.85% | 48,591 |
| Mar 6, 2026 | 8.75 | 8.75 | 8.58 | 8.67 | 8.58 | -1.70% | 71,573 |
| Mar 5, 2026 | 8.98 | 9.00 | 8.77 | 8.82 | 8.73 | -2.00% | 38,378 |
| Mar 4, 2026 | 8.93 | 9.10 | 8.89 | 9.00 | 8.91 | 0.45% | 50,132 |
| Mar 3, 2026 | 9.10 | 9.10 | 8.89 | 8.96 | 8.87 | -1.80% | 24,297 |
| Mar 2, 2026 | 9.05 | 9.25 | 8.92 | 9.12 | 9.03 | 0.48% | 87,833 |
| Feb 27, 2026 | 9.08 | 9.25 | 8.96 | 9.08 | 8.99 | 0.89% | 152,299 |
| Feb 26, 2026 | 9.07 | 9.08 | 8.84 | 9.00 | 8.91 | 0.56% | 94,647 |
| Feb 25, 2026 | 8.92 | 8.95 | 8.87 | 8.95 | 8.86 | 0.79% | 15,843 |
| Feb 24, 2026 | 8.88 | 8.99 | 8.84 | 8.88 | 8.79 | -0.11% | 34,741 |
| Feb 23, 2026 | 8.92 | 9.00 | 8.82 | 8.89 | 8.80 | -0.38% | 35,769 |
| Feb 20, 2026 | 8.96 | 8.96 | 8.82 | 8.92 | 8.83 | -0.73% | 41,866 |
| Feb 19, 2026 | 8.93 | 9.01 | 8.85 | 8.99 | 8.81 | 0.45% | 62,646 |
| Feb 18, 2026 | 8.81 | 9.07 | 8.81 | 8.95 | 8.77 | 1.51% | 143,352 |
| Feb 17, 2026 | 8.77 | 8.90 | 8.72 | 8.82 | 8.64 | 0.88% | 79,200 |
| Feb 13, 2026 | 8.74 | 8.90 | 8.74 | 8.74 | 8.57 | 0.23% | 30,303 |
| Feb 12, 2026 | 8.81 | 8.89 | 8.70 | 8.72 | 8.55 | -0.91% | 48,312 |
| Feb 11, 2026 | 8.79 | 8.91 | 8.73 | 8.80 | 8.63 | 1.15% | 50,839 |
| Feb 10, 2026 | 8.80 | 8.89 | 8.67 | 8.70 | 8.53 | -1.02% | 34,925 |
| Feb 9, 2026 | 8.82 | 8.92 | 8.79 | 8.79 | 8.62 | - | 50,231 |
| Feb 6, 2026 | 8.70 | 8.99 | 8.70 | 8.79 | 8.62 | 0.92% | 57,476 |
| Feb 5, 2026 | 8.85 | 8.85 | 8.71 | 8.71 | 8.54 | -0.80% | 40,171 |
| Feb 4, 2026 | 8.71 | 8.92 | 8.71 | 8.78 | 8.61 | 0.11% | 22,823 |
| Feb 3, 2026 | 8.90 | 8.90 | 8.72 | 8.77 | 8.60 | -1.46% | 50,157 |
| Feb 2, 2026 | 8.74 | 8.97 | 8.70 | 8.90 | 8.73 | 1.37% | 65,481 |
| Jan 30, 2026 | 8.84 | 8.87 | 8.72 | 8.78 | 8.61 | 0.46% | 51,174 |
| Jan 29, 2026 | 8.80 | 8.95 | 8.64 | 8.74 | 8.57 | 0.46% | 65,153 |
| Jan 28, 2026 | 8.85 | 8.90 | 8.64 | 8.70 | 8.53 | -1.69% | 196,685 |
| Jan 27, 2026 | 8.81 | 8.95 | 8.77 | 8.85 | 8.68 | 0.68% | 56,839 |
| Jan 26, 2026 | 8.77 | 8.95 | 8.71 | 8.79 | 8.62 | -0.34% | 74,146 |
| Jan 23, 2026 | 8.96 | 8.97 | 8.76 | 8.82 | 8.65 | -1.89% | 70,299 |
| Jan 22, 2026 | 9.06 | 9.06 | 8.94 | 8.99 | 8.73 | 0.33% | 18,803 |
| Jan 21, 2026 | 8.90 | 9.03 | 8.87 | 8.96 | 8.70 | 1.01% | 54,919 |
| Jan 20, 2026 | 8.98 | 9.01 | 8.83 | 8.87 | 8.61 | -1.44% | 74,942 |
| Jan 16, 2026 | 9.01 | 9.10 | 8.95 | 9.00 | 8.74 | 0.22% | 85,813 |
| Jan 15, 2026 | 9.05 | 9.10 | 8.91 | 8.98 | 8.72 | -0.66% | 69,753 |
| Jan 14, 2026 | 9.07 | 9.08 | 8.89 | 9.04 | 8.78 | -0.11% | 178,926 |
| Jan 13, 2026 | 8.98 | 9.17 | 8.89 | 9.05 | 8.79 | 0.67% | 110,194 |
| Jan 12, 2026 | 8.88 | 9.05 | 8.75 | 8.99 | 8.73 | 0.67% | 105,635 |
| Jan 9, 2026 | 8.94 | 9.05 | 8.77 | 8.93 | 8.67 | 0.79% | 30,441 |