Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
7.26
-0.03 (-0.41%)
Dec 20, 2024, 4:00 PM EST - Market closed
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.25 | 7.42 | 7.25 | 7.26 | 7.26 | -0.41% | 99,469 |
| Dec 19, 2024 | 7.39 | 7.48 | 7.21 | 7.29 | 7.29 | -1.49% | 87,378 |
| Dec 18, 2024 | 7.49 | 7.53 | 7.40 | 7.40 | 7.40 | -1.20% | 64,992 |
| Dec 17, 2024 | 7.64 | 7.66 | 7.45 | 7.49 | 7.49 | -1.96% | 90,665 |
| Dec 16, 2024 | 7.65 | 7.69 | 7.62 | 7.64 | 7.64 | -0.13% | 35,194 |
| Dec 13, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.26% | 33,359 |
| Dec 12, 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.67 | -0.26% | 52,103 |
| Dec 11, 2024 | 7.75 | 7.75 | 7.66 | 7.69 | 7.69 | -0.90% | 70,153 |
| Dec 10, 2024 | 7.68 | 7.77 | 7.68 | 7.76 | 7.76 | 1.04% | 59,257 |
| Dec 9, 2024 | 7.74 | 7.74 | 7.65 | 7.68 | 7.68 | -0.78% | 30,748 |
| Dec 6, 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 0.26% | 32,739 |
| Dec 5, 2024 | 7.70 | 7.77 | 7.68 | 7.72 | 7.72 | 0.39% | 45,280 |
| Dec 4, 2024 | 7.69 | 7.71 | 7.64 | 7.69 | 7.69 | -0.52% | 52,116 |
| Dec 3, 2024 | 7.68 | 7.76 | 7.66 | 7.73 | 7.73 | 1.05% | 58,113 |
| Dec 2, 2024 | 7.59 | 7.70 | 7.56 | 7.65 | 7.65 | -0.78% | 69,736 |
| Nov 29, 2024 | 7.76 | 7.80 | 7.68 | 7.71 | 7.71 | -0.13% | 32,957 |
| Nov 27, 2024 | 7.65 | 7.72 | 7.56 | 7.72 | 7.72 | 1.45% | 38,575 |
| Nov 26, 2024 | 7.72 | 7.72 | 7.56 | 7.61 | 7.61 | -1.42% | 45,735 |
| Nov 25, 2024 | 7.59 | 7.76 | 7.54 | 7.72 | 7.72 | 2.39% | 87,007 |
| Nov 22, 2024 | 7.53 | 7.54 | 7.48 | 7.54 | 7.54 | -0.53% | 66,277 |
| Nov 21, 2024 | 7.52 | 7.60 | 7.52 | 7.58 | 7.50 | 0.53% | 41,683 |
| Nov 20, 2024 | 7.58 | 7.58 | 7.52 | 7.54 | 7.46 | -0.13% | 27,015 |
| Nov 19, 2024 | 7.58 | 7.59 | 7.53 | 7.55 | 7.47 | -0.26% | 45,660 |
| Nov 18, 2024 | 7.58 | 7.63 | 7.50 | 7.57 | 7.49 | 0.40% | 77,402 |
| Nov 15, 2024 | 7.57 | 7.57 | 7.49 | 7.54 | 7.46 | 0.27% | 30,955 |
| Nov 14, 2024 | 7.43 | 7.59 | 7.43 | 7.52 | 7.44 | 0.94% | 33,801 |
| Nov 13, 2024 | 7.58 | 7.73 | 7.43 | 7.45 | 7.37 | -1.97% | 58,523 |
| Nov 12, 2024 | 7.70 | 7.75 | 7.55 | 7.60 | 7.52 | -1.81% | 64,563 |
| Nov 11, 2024 | 7.67 | 7.91 | 7.67 | 7.74 | 7.66 | 0.72% | 52,117 |
| Nov 8, 2024 | 7.65 | 7.70 | 7.64 | 7.69 | 7.60 | 0.85% | 32,524 |
| Nov 7, 2024 | 7.66 | 7.77 | 7.62 | 7.62 | 7.54 | -1.17% | 41,226 |
| Nov 6, 2024 | 7.68 | 7.75 | 7.60 | 7.71 | 7.63 | 1.45% | 26,758 |
| Nov 5, 2024 | 7.59 | 7.63 | 7.47 | 7.60 | 7.52 | 0.13% | 49,984 |
| Nov 4, 2024 | 7.63 | 7.65 | 7.48 | 7.59 | 7.51 | -1.17% | 70,717 |
| Nov 1, 2024 | 7.70 | 7.85 | 7.60 | 7.68 | 7.60 | -0.65% | 86,350 |
| Oct 31, 2024 | 7.72 | 7.73 | 7.56 | 7.73 | 7.65 | 0.91% | 78,558 |
| Oct 30, 2024 | 7.70 | 7.73 | 7.62 | 7.66 | 7.58 | -1.03% | 51,627 |
| Oct 29, 2024 | 7.72 | 7.75 | 7.67 | 7.74 | 7.66 | 0.52% | 21,894 |
| Oct 28, 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.62 | -0.65% | 67,209 |
| Oct 25, 2024 | 7.75 | 7.78 | 7.72 | 7.75 | 7.67 | 0.52% | 37,476 |
| Oct 24, 2024 | 7.75 | 7.78 | 7.71 | 7.71 | 7.63 | -1.28% | 35,690 |
| Oct 23, 2024 | 7.82 | 7.83 | 7.71 | 7.81 | 7.65 | -0.26% | 62,299 |
| Oct 22, 2024 | 7.81 | 7.87 | 7.81 | 7.83 | 7.67 | -0.89% | 48,966 |
| Oct 21, 2024 | 7.88 | 7.95 | 7.88 | 7.90 | 7.74 | -0.44% | 31,909 |
| Oct 18, 2024 | 8.00 | 8.00 | 7.89 | 7.94 | 7.77 | -0.41% | 28,593 |
| Oct 17, 2024 | 7.88 | 7.99 | 7.88 | 7.97 | 7.80 | 1.12% | 36,909 |
| Oct 16, 2024 | 7.84 | 7.89 | 7.84 | 7.88 | 7.72 | 1.16% | 11,854 |
| Oct 15, 2024 | 7.96 | 8.00 | 7.77 | 7.79 | 7.63 | -2.62% | 173,162 |
| Oct 14, 2024 | 7.93 | 8.00 | 7.91 | 8.00 | 7.83 | 0.88% | 35,226 |
| Oct 11, 2024 | 7.86 | 8.00 | 7.86 | 7.93 | 7.76 | 0.19% | 62,958 |
| Oct 10, 2024 | 7.92 | 7.92 | 7.87 | 7.92 | 7.75 | 0.70% | 29,539 |
| Oct 9, 2024 | 7.92 | 7.92 | 7.84 | 7.86 | 7.70 | -0.63% | 48,999 |
| Oct 8, 2024 | 7.86 | 7.92 | 7.83 | 7.91 | 7.75 | 0.38% | 50,610 |
| Oct 7, 2024 | 7.85 | 7.91 | 7.83 | 7.88 | 7.72 | -0.06% | 94,211 |
| Oct 4, 2024 | 7.81 | 7.92 | 7.81 | 7.89 | 7.72 | 0.43% | 51,945 |
| Oct 3, 2024 | 7.84 | 7.87 | 7.80 | 7.85 | 7.69 | 0.27% | 31,022 |
| Oct 2, 2024 | 7.82 | 7.83 | 7.75 | 7.83 | 7.67 | - | 58,301 |
| Oct 1, 2024 | 7.82 | 7.88 | 7.79 | 7.83 | 7.67 | -0.38% | 33,478 |
| Sep 30, 2024 | 7.83 | 7.89 | 7.78 | 7.86 | 7.70 | 0.38% | 83,328 |
| Sep 27, 2024 | 7.80 | 7.85 | 7.77 | 7.83 | 7.67 | 0.71% | 96,442 |
| Sep 26, 2024 | 7.89 | 7.89 | 7.77 | 7.78 | 7.61 | -0.70% | 50,874 |
| Sep 25, 2024 | 7.81 | 7.85 | 7.81 | 7.83 | 7.67 | 0.77% | 43,435 |
| Sep 24, 2024 | 7.77 | 7.81 | 7.77 | 7.77 | 7.61 | -0.13% | 29,167 |
| Sep 23, 2024 | 7.71 | 7.81 | 7.71 | 7.78 | 7.62 | -0.38% | 43,847 |
| Sep 20, 2024 | 7.89 | 7.89 | 7.78 | 7.81 | 7.57 | -0.89% | 65,394 |
| Sep 19, 2024 | 7.86 | 7.89 | 7.83 | 7.88 | 7.64 | 0.51% | 58,455 |
| Sep 18, 2024 | 7.84 | 7.85 | 7.82 | 7.84 | 7.60 | 0.26% | 38,587 |
| Sep 17, 2024 | 7.80 | 7.84 | 7.80 | 7.82 | 7.58 | 0.32% | 44,531 |
| Sep 16, 2024 | 7.81 | 7.84 | 7.77 | 7.80 | 7.55 | -0.19% | 15,483 |
| Sep 13, 2024 | 7.74 | 7.82 | 7.70 | 7.81 | 7.57 | 0.26% | 71,826 |
| Sep 12, 2024 | 7.82 | 7.82 | 7.76 | 7.79 | 7.55 | 0.19% | 14,664 |
| Sep 11, 2024 | 7.75 | 7.78 | 7.68 | 7.78 | 7.53 | -0.06% | 42,973 |
| Sep 10, 2024 | 7.77 | 7.81 | 7.75 | 7.78 | 7.54 | -0.51% | 21,544 |
| Sep 9, 2024 | 7.72 | 7.85 | 7.71 | 7.82 | 7.58 | 1.56% | 81,840 |
| Sep 6, 2024 | 7.85 | 7.85 | 7.63 | 7.70 | 7.46 | -1.91% | 62,228 |
| Sep 5, 2024 | 7.74 | 7.85 | 7.74 | 7.85 | 7.61 | 0.90% | 42,827 |
| Sep 4, 2024 | 7.78 | 7.80 | 7.70 | 7.78 | 7.54 | - | 25,432 |
| Sep 3, 2024 | 7.75 | 7.84 | 7.75 | 7.78 | 7.54 | -0.38% | 46,726 |
| Aug 30, 2024 | 7.85 | 7.85 | 7.74 | 7.81 | 7.57 | 0.39% | 42,123 |
| Aug 29, 2024 | 7.76 | 7.80 | 7.72 | 7.78 | 7.54 | 1.04% | 57,197 |
| Aug 28, 2024 | 7.67 | 7.73 | 7.67 | 7.70 | 7.46 | -0.26% | 19,323 |
| Aug 27, 2024 | 7.70 | 7.72 | 7.58 | 7.72 | 7.48 | 0.39% | 39,962 |
| Aug 26, 2024 | 7.69 | 7.73 | 7.64 | 7.69 | 7.45 | - | 36,593 |
| Aug 23, 2024 | 7.61 | 7.78 | 7.61 | 7.69 | 7.45 | -0.77% | 64,386 |
| Aug 22, 2024 | 7.69 | 7.75 | 7.68 | 7.75 | 7.43 | - | 53,432 |
| Aug 21, 2024 | 7.70 | 7.75 | 7.66 | 7.75 | 7.43 | 0.65% | 35,469 |
| Aug 20, 2024 | 7.67 | 7.74 | 7.67 | 7.70 | 7.38 | -0.52% | 32,302 |
| Aug 19, 2024 | 7.75 | 7.75 | 7.65 | 7.74 | 7.42 | - | 68,953 |
| Aug 16, 2024 | 7.68 | 7.74 | 7.66 | 7.74 | 7.42 | 0.65% | 21,886 |
| Aug 15, 2024 | 7.65 | 7.75 | 7.51 | 7.69 | 7.37 | 0.79% | 34,713 |
| Aug 14, 2024 | 7.58 | 7.65 | 7.58 | 7.63 | 7.32 | 0.13% | 23,064 |
| Aug 13, 2024 | 7.67 | 7.75 | 7.47 | 7.62 | 7.31 | 0.26% | 85,853 |
| Aug 12, 2024 | 7.68 | 7.70 | 7.60 | 7.60 | 7.29 | -1.87% | 40,069 |
| Aug 9, 2024 | 7.71 | 7.75 | 7.66 | 7.75 | 7.43 | 0.85% | 33,466 |
| Aug 8, 2024 | 7.58 | 7.69 | 7.56 | 7.68 | 7.36 | 1.32% | 30,166 |
| Aug 7, 2024 | 7.60 | 7.65 | 7.56 | 7.58 | 7.27 | 0.26% | 18,962 |
| Aug 6, 2024 | 7.52 | 7.59 | 7.50 | 7.56 | 7.25 | 0.80% | 55,584 |
| Aug 5, 2024 | 7.59 | 7.59 | 7.48 | 7.50 | 7.19 | -3.23% | 78,215 |
| Aug 2, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.43 | -0.32% | 43,518 |
| Aug 1, 2024 | 7.82 | 7.85 | 7.71 | 7.78 | 7.46 | 0.06% | 36,243 |