Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.96
-0.16 (-1.80%)
At close: Mar 3, 2026, 4:00 PM EST
8.96
0.00 (0.00%)
After-hours: Mar 3, 2026, 7:00 PM EST
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.10 | 9.10 | 8.89 | 8.96 | 8.96 | -1.80% | 24,297 |
| Mar 2, 2026 | 9.05 | 9.25 | 8.92 | 9.12 | 9.12 | 0.48% | 87,833 |
| Feb 27, 2026 | 9.08 | 9.25 | 8.96 | 9.08 | 9.08 | 0.89% | 152,299 |
| Feb 26, 2026 | 9.07 | 9.08 | 8.84 | 9.00 | 9.00 | 0.56% | 94,647 |
| Feb 25, 2026 | 8.92 | 8.95 | 8.87 | 8.95 | 8.95 | 0.79% | 15,826 |
| Feb 24, 2026 | 8.88 | 8.99 | 8.84 | 8.88 | 8.88 | -0.11% | 34,741 |
| Feb 23, 2026 | 8.92 | 9.00 | 8.82 | 8.89 | 8.89 | -0.38% | 35,092 |
| Feb 20, 2026 | 8.96 | 8.96 | 8.82 | 8.92 | 8.92 | -0.73% | 41,846 |
| Feb 19, 2026 | 8.93 | 9.01 | 8.85 | 8.99 | 8.91 | 0.45% | 62,646 |
| Feb 18, 2026 | 8.81 | 9.07 | 8.81 | 8.95 | 8.87 | 1.51% | 143,352 |
| Feb 17, 2026 | 8.77 | 8.90 | 8.72 | 8.82 | 8.73 | 0.88% | 79,200 |
| Feb 13, 2026 | 8.74 | 8.90 | 8.74 | 8.74 | 8.66 | 0.23% | 30,303 |
| Feb 12, 2026 | 8.81 | 8.89 | 8.70 | 8.72 | 8.64 | -0.91% | 48,312 |
| Feb 11, 2026 | 8.79 | 8.91 | 8.73 | 8.80 | 8.72 | 1.15% | 50,839 |
| Feb 10, 2026 | 8.80 | 8.89 | 8.67 | 8.70 | 8.62 | -1.02% | 34,925 |
| Feb 9, 2026 | 8.82 | 8.92 | 8.79 | 8.79 | 8.71 | - | 50,231 |
| Feb 6, 2026 | 8.70 | 8.99 | 8.70 | 8.79 | 8.71 | 0.92% | 57,476 |
| Feb 5, 2026 | 8.85 | 8.85 | 8.71 | 8.71 | 8.63 | -0.80% | 40,171 |
| Feb 4, 2026 | 8.71 | 8.92 | 8.71 | 8.78 | 8.70 | 0.11% | 22,823 |
| Feb 3, 2026 | 8.90 | 8.90 | 8.72 | 8.77 | 8.69 | -1.46% | 50,157 |
| Feb 2, 2026 | 8.74 | 8.97 | 8.70 | 8.90 | 8.82 | 1.37% | 65,481 |
| Jan 30, 2026 | 8.84 | 8.87 | 8.72 | 8.78 | 8.70 | 0.46% | 51,174 |
| Jan 29, 2026 | 8.80 | 8.95 | 8.64 | 8.74 | 8.66 | 0.46% | 65,153 |
| Jan 28, 2026 | 8.85 | 8.90 | 8.64 | 8.70 | 8.62 | -1.69% | 196,685 |
| Jan 27, 2026 | 8.81 | 8.95 | 8.77 | 8.85 | 8.77 | 0.68% | 56,839 |
| Jan 26, 2026 | 8.77 | 8.95 | 8.71 | 8.79 | 8.71 | -0.34% | 74,146 |
| Jan 23, 2026 | 8.96 | 8.97 | 8.76 | 8.82 | 8.74 | -1.89% | 70,299 |
| Jan 22, 2026 | 9.06 | 9.06 | 8.94 | 8.99 | 8.82 | 0.33% | 18,803 |
| Jan 21, 2026 | 8.90 | 9.03 | 8.87 | 8.96 | 8.79 | 1.01% | 54,919 |
| Jan 20, 2026 | 8.98 | 9.01 | 8.83 | 8.87 | 8.70 | -1.44% | 74,942 |
| Jan 16, 2026 | 9.01 | 9.10 | 8.95 | 9.00 | 8.83 | 0.22% | 85,813 |
| Jan 15, 2026 | 9.05 | 9.10 | 8.91 | 8.98 | 8.81 | -0.66% | 69,753 |
| Jan 14, 2026 | 9.07 | 9.08 | 8.89 | 9.04 | 8.87 | -0.11% | 178,926 |
| Jan 13, 2026 | 8.98 | 9.17 | 8.89 | 9.05 | 8.88 | 0.67% | 110,194 |
| Jan 12, 2026 | 8.88 | 9.05 | 8.75 | 8.99 | 8.82 | 0.67% | 105,635 |
| Jan 9, 2026 | 8.94 | 9.05 | 8.77 | 8.93 | 8.76 | 0.79% | 30,441 |
| Jan 8, 2026 | 8.74 | 8.95 | 8.71 | 8.86 | 8.69 | 1.72% | 122,590 |
| Jan 7, 2026 | 8.88 | 8.88 | 8.65 | 8.71 | 8.55 | -1.25% | 129,988 |
| Jan 6, 2026 | 8.67 | 8.90 | 8.54 | 8.82 | 8.65 | 0.11% | 120,384 |
| Jan 5, 2026 | 8.98 | 9.02 | 8.66 | 8.81 | 8.64 | -1.12% | 109,668 |
| Jan 2, 2026 | 9.02 | 9.13 | 8.87 | 8.91 | 8.74 | -2.41% | 193,920 |
| Dec 31, 2025 | 9.22 | 9.30 | 8.89 | 9.13 | 8.96 | - | 72,894 |
| Dec 30, 2025 | 9.07 | 9.22 | 9.01 | 9.13 | 8.96 | 0.66% | 82,060 |
| Dec 29, 2025 | 9.11 | 9.11 | 9.03 | 9.07 | 8.90 | -0.98% | 47,577 |
| Dec 26, 2025 | 9.14 | 9.22 | 9.11 | 9.16 | 8.99 | -0.65% | 39,458 |
| Dec 24, 2025 | 9.32 | 9.33 | 9.16 | 9.22 | 9.05 | -1.07% | 30,675 |
| Dec 23, 2025 | 9.20 | 9.39 | 9.20 | 9.32 | 9.06 | 0.54% | 42,344 |
| Dec 22, 2025 | 9.10 | 9.36 | 9.10 | 9.27 | 9.01 | 1.87% | 60,431 |
| Dec 19, 2025 | 9.00 | 9.27 | 9.00 | 9.10 | 8.84 | 0.78% | 44,218 |
| Dec 18, 2025 | 9.10 | 9.27 | 8.96 | 9.03 | 8.78 | -0.44% | 52,644 |