Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.92
-0.03 (-0.34%)
Jun 6, 2025, 4:00 PM - Market closed
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.95 | 8.95 | 8.78 | 8.92 | 8.92 | -0.34% | 48,924 |
| Jun 5, 2025 | 8.71 | 9.09 | 8.62 | 8.95 | 8.95 | 2.76% | 139,154 |
| Jun 4, 2025 | 8.70 | 8.72 | 8.61 | 8.71 | 8.71 | 0.35% | 32,712 |
| Jun 3, 2025 | 8.68 | 8.70 | 8.61 | 8.68 | 8.68 | 0.35% | 87,596 |
| Jun 2, 2025 | 8.64 | 8.65 | 8.50 | 8.65 | 8.65 | 0.12% | 58,701 |
| May 30, 2025 | 8.61 | 8.65 | 8.57 | 8.64 | 8.64 | 0.47% | 73,378 |
| May 29, 2025 | 8.38 | 8.60 | 8.33 | 8.60 | 8.60 | 2.87% | 93,479 |
| May 28, 2025 | 8.38 | 8.38 | 8.31 | 8.36 | 8.36 | 0.12% | 26,578 |
| May 27, 2025 | 8.42 | 8.42 | 8.29 | 8.35 | 8.35 | -0.83% | 86,927 |
| May 23, 2025 | 8.29 | 8.48 | 8.13 | 8.42 | 8.42 | -0.24% | 26,519 |
| May 22, 2025 | 8.32 | 8.51 | 8.25 | 8.44 | 8.35 | 0.72% | 62,631 |
| May 21, 2025 | 8.50 | 8.55 | 8.34 | 8.38 | 8.29 | -0.83% | 60,437 |
| May 20, 2025 | 8.46 | 8.57 | 8.44 | 8.45 | 8.36 | -0.12% | 129,011 |
| May 19, 2025 | 8.37 | 8.46 | 8.33 | 8.46 | 8.37 | 1.56% | 77,164 |
| May 16, 2025 | 8.42 | 8.47 | 8.22 | 8.33 | 8.24 | -1.19% | 45,071 |
| May 15, 2025 | 8.39 | 8.47 | 8.36 | 8.43 | 8.34 | 0.48% | 58,491 |
| May 14, 2025 | 8.32 | 8.44 | 8.19 | 8.39 | 8.30 | 0.48% | 92,274 |
| May 13, 2025 | 8.24 | 8.35 | 8.23 | 8.35 | 8.26 | 1.95% | 46,778 |
| May 12, 2025 | 8.21 | 8.30 | 8.16 | 8.19 | 8.11 | 1.36% | 60,043 |
| May 9, 2025 | 8.07 | 8.14 | 8.06 | 8.08 | 8.00 | 0.12% | 18,308 |
| May 8, 2025 | 8.26 | 8.31 | 8.07 | 8.07 | 7.99 | -2.18% | 54,204 |
| May 7, 2025 | 8.30 | 8.30 | 8.22 | 8.25 | 8.17 | -0.48% | 45,514 |
| May 6, 2025 | 8.24 | 8.29 | 8.14 | 8.29 | 8.20 | 0.12% | 19,906 |
| May 5, 2025 | 8.16 | 8.38 | 8.15 | 8.28 | 8.19 | 0.12% | 68,096 |
| May 2, 2025 | 8.06 | 8.30 | 8.05 | 8.27 | 8.18 | 2.80% | 61,973 |
| May 1, 2025 | 8.04 | 8.09 | 7.98 | 8.05 | 7.96 | 0.56% | 36,701 |
| Apr 30, 2025 | 8.11 | 8.11 | 7.92 | 8.00 | 7.92 | -0.87% | 76,409 |
| Apr 29, 2025 | 7.97 | 8.19 | 7.87 | 8.07 | 7.99 | 1.45% | 70,713 |
| Apr 28, 2025 | 7.72 | 8.07 | 7.68 | 7.96 | 7.87 | 3.18% | 83,290 |
| Apr 25, 2025 | 7.70 | 7.72 | 7.62 | 7.71 | 7.63 | 0.14% | 31,812 |
| Apr 24, 2025 | 7.62 | 7.72 | 7.40 | 7.70 | 7.62 | 1.70% | 92,534 |
| Apr 23, 2025 | 7.55 | 7.69 | 7.49 | 7.57 | 7.49 | 0.66% | 70,616 |
| Apr 22, 2025 | 7.35 | 7.53 | 7.35 | 7.52 | 7.36 | 2.87% | 57,867 |
| Apr 21, 2025 | 7.48 | 7.52 | 7.23 | 7.31 | 7.15 | -1.55% | 36,562 |
| Apr 17, 2025 | 7.42 | 7.47 | 7.39 | 7.43 | 7.26 | 0.88% | 26,211 |
| Apr 16, 2025 | 7.35 | 7.45 | 7.33 | 7.36 | 7.20 | 0.14% | 57,442 |
| Apr 15, 2025 | 7.23 | 7.42 | 7.23 | 7.35 | 7.19 | 0.14% | 98,214 |
| Apr 14, 2025 | 7.41 | 7.44 | 7.32 | 7.34 | 7.18 | 0.34% | 105,809 |
| Apr 11, 2025 | 7.18 | 7.50 | 6.86 | 7.32 | 7.16 | 1.46% | 188,633 |
| Apr 10, 2025 | 7.46 | 7.46 | 7.03 | 7.21 | 7.05 | -3.35% | 115,904 |
| Apr 9, 2025 | 6.95 | 7.54 | 6.62 | 7.46 | 7.30 | 6.12% | 232,373 |
| Apr 8, 2025 | 7.34 | 7.47 | 7.00 | 7.03 | 6.88 | -2.50% | 137,181 |
| Apr 7, 2025 | 7.04 | 7.42 | 6.92 | 7.21 | 7.05 | -1.50% | 169,358 |
| Apr 4, 2025 | 8.00 | 8.10 | 7.18 | 7.32 | 7.16 | -10.18% | 309,841 |
| Apr 3, 2025 | 8.31 | 8.31 | 8.13 | 8.15 | 7.97 | -1.69% | 54,071 |
| Apr 2, 2025 | 8.36 | 8.44 | 8.27 | 8.29 | 8.11 | -0.84% | 64,661 |
| Apr 1, 2025 | 8.30 | 8.42 | 8.30 | 8.36 | 8.18 | 0.36% | 101,431 |
| Mar 31, 2025 | 8.38 | 8.39 | 8.24 | 8.33 | 8.15 | -0.12% | 136,717 |
| Mar 28, 2025 | 8.36 | 8.36 | 8.28 | 8.34 | 8.16 | 0.24% | 85,546 |
| Mar 27, 2025 | 8.23 | 8.40 | 8.16 | 8.32 | 8.14 | 1.22% | 118,506 |