Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.90
-0.06 (-0.67%)
Sep 18, 2025, 2:12 PM EDT - Market open
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.00 | 9.00 | 8.92 | 8.94 | - | -0.22% | 53,823 |
| Sep 17, 2025 | 8.95 | 8.99 | 8.90 | 8.96 | 8.96 | 0.56% | 55,426 |
| Sep 16, 2025 | 8.99 | 9.02 | 8.91 | 8.91 | 8.91 | -0.56% | 40,743 |
| Sep 15, 2025 | 8.97 | 9.02 | 8.91 | 8.96 | 8.96 | -0.33% | 56,603 |
| Sep 12, 2025 | 8.96 | 9.03 | 8.95 | 8.99 | 8.99 | 0.67% | 101,562 |
| Sep 11, 2025 | 8.95 | 9.00 | 8.90 | 8.93 | 8.93 | - | 169,277 |
| Sep 10, 2025 | 8.88 | 8.95 | 8.84 | 8.93 | 8.93 | 0.56% | 71,825 |
| Sep 9, 2025 | 8.83 | 8.89 | 8.80 | 8.88 | 8.88 | 0.57% | 80,410 |
| Sep 8, 2025 | 8.83 | 8.84 | 8.78 | 8.83 | 8.83 | 0.34% | 65,033 |
| Sep 5, 2025 | 8.73 | 8.86 | 8.66 | 8.80 | 8.80 | 1.03% | 168,023 |
| Sep 4, 2025 | 8.70 | 8.74 | 8.64 | 8.71 | 8.71 | 0.58% | 75,109 |
| Sep 3, 2025 | 8.71 | 8.71 | 8.60 | 8.66 | 8.66 | -0.17% | 46,415 |
| Sep 2, 2025 | 8.62 | 8.70 | 8.60 | 8.68 | 8.68 | 0.64% | 88,521 |
| Aug 29, 2025 | 8.56 | 8.63 | 8.51 | 8.62 | 8.62 | 0.82% | 83,434 |
| Aug 28, 2025 | 8.49 | 8.55 | 8.41 | 8.55 | 8.55 | 1.42% | 104,504 |
| Aug 27, 2025 | 8.42 | 8.47 | 8.40 | 8.43 | 8.43 | -0.12% | 49,192 |
| Aug 26, 2025 | 8.40 | 8.48 | 8.34 | 8.44 | 8.44 | 1.08% | 80,522 |
| Aug 25, 2025 | 8.43 | 8.43 | 8.32 | 8.35 | 8.35 | -0.06% | 79,096 |
| Aug 22, 2025 | 8.40 | 8.44 | 8.30 | 8.36 | 8.36 | -1.01% | 65,501 |
| Aug 21, 2025 | 8.49 | 8.49 | 8.38 | 8.44 | 8.35 | - | 63,615 |
| Aug 20, 2025 | 8.44 | 8.47 | 8.36 | 8.44 | 8.35 | 0.24% | 57,462 |
| Aug 19, 2025 | 8.46 | 8.47 | 8.32 | 8.42 | 8.33 | -0.12% | 44,072 |
| Aug 18, 2025 | 8.50 | 8.54 | 8.32 | 8.43 | 8.34 | -0.82% | 35,264 |
| Aug 15, 2025 | 8.50 | 8.54 | 8.46 | 8.50 | 8.41 | - | 36,225 |
| Aug 14, 2025 | 8.50 | 8.53 | 8.42 | 8.50 | 8.41 | 0.35% | 20,505 |
| Aug 13, 2025 | 8.39 | 8.53 | 8.33 | 8.47 | 8.38 | 1.07% | 38,157 |
| Aug 12, 2025 | 8.32 | 8.43 | 8.29 | 8.38 | 8.29 | 0.36% | 40,477 |
| Aug 11, 2025 | 8.28 | 8.37 | 8.23 | 8.35 | 8.26 | 0.97% | 55,171 |
| Aug 8, 2025 | 8.25 | 8.31 | 8.25 | 8.27 | 8.18 | -0.36% | 35,781 |
| Aug 7, 2025 | 8.30 | 8.30 | 8.16 | 8.30 | 8.21 | 0.61% | 84,816 |
| Aug 6, 2025 | 8.30 | 8.34 | 8.20 | 8.25 | 8.16 | -0.48% | 42,031 |
| Aug 5, 2025 | 8.34 | 8.43 | 8.17 | 8.29 | 8.20 | -0.36% | 55,121 |
| Aug 4, 2025 | 8.18 | 8.33 | 8.12 | 8.32 | 8.23 | 2.09% | 129,757 |
| Aug 1, 2025 | 8.33 | 8.33 | 8.11 | 8.15 | 8.07 | -1.93% | 64,195 |
| Jul 31, 2025 | 8.45 | 8.56 | 8.27 | 8.31 | 8.22 | -0.48% | 105,905 |
| Jul 30, 2025 | 8.25 | 8.44 | 8.22 | 8.35 | 8.26 | 1.21% | 83,982 |
| Jul 29, 2025 | 8.30 | 8.32 | 8.20 | 8.25 | 8.16 | -0.84% | 30,496 |
| Jul 28, 2025 | 8.20 | 8.38 | 8.14 | 8.32 | 8.23 | 1.84% | 72,824 |
| Jul 25, 2025 | 8.27 | 8.27 | 8.16 | 8.17 | 8.09 | -1.21% | 72,242 |
| Jul 24, 2025 | 8.31 | 8.31 | 8.23 | 8.27 | 8.18 | -0.84% | 35,170 |
| Jul 23, 2025 | 8.36 | 8.36 | 8.30 | 8.34 | 8.17 | 0.55% | 36,857 |
| Jul 22, 2025 | 8.35 | 8.51 | 8.29 | 8.29 | 8.12 | -0.55% | 88,968 |
| Jul 21, 2025 | 8.32 | 8.38 | 8.25 | 8.34 | 8.17 | 0.72% | 73,456 |
| Jul 18, 2025 | 8.44 | 8.44 | 8.18 | 8.28 | 8.11 | -1.08% | 133,155 |
| Jul 17, 2025 | 8.40 | 8.46 | 8.34 | 8.37 | 8.20 | -0.59% | 67,737 |
| Jul 16, 2025 | 8.44 | 8.59 | 8.32 | 8.42 | 8.25 | -0.71% | 120,143 |
| Jul 15, 2025 | 8.59 | 8.59 | 8.40 | 8.48 | 8.30 | -0.47% | 58,419 |
| Jul 14, 2025 | 8.56 | 8.57 | 8.41 | 8.52 | 8.34 | 0.12% | 77,942 |
| Jul 11, 2025 | 8.50 | 8.56 | 8.39 | 8.51 | 8.33 | 0.12% | 81,737 |
| Jul 10, 2025 | 8.53 | 8.59 | 8.41 | 8.50 | 8.32 | 0.12% | 57,482 |