Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
7.93
+0.08 (0.96%)
Feb 5, 2025, 3:59 PM EST - Market closed
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 7.83 | 7.92 | 7.74 | 7.85 | 7.85 | 0.77% | 37,531 |
| Feb 3, 2025 | 7.80 | 7.90 | 7.72 | 7.79 | 7.79 | -1.39% | 71,767 |
| Jan 31, 2025 | 7.95 | 7.95 | 7.78 | 7.90 | 7.90 | 1.02% | 181,781 |
| Jan 30, 2025 | 7.74 | 7.92 | 7.73 | 7.82 | 7.82 | 1.82% | 90,341 |
| Jan 29, 2025 | 7.70 | 7.74 | 7.64 | 7.68 | 7.68 | -0.52% | 35,491 |
| Jan 28, 2025 | 7.72 | 7.77 | 7.62 | 7.72 | 7.72 | -0.43% | 73,815 |
| Jan 27, 2025 | 7.70 | 7.83 | 7.62 | 7.75 | 7.75 | 0.17% | 60,441 |
| Jan 24, 2025 | 7.70 | 7.79 | 7.70 | 7.74 | 7.74 | -0.64% | 40,374 |
| Jan 23, 2025 | 7.81 | 7.85 | 7.76 | 7.79 | 7.70 | -0.26% | 86,243 |
| Jan 22, 2025 | 7.78 | 7.87 | 7.78 | 7.81 | 7.72 | 0.39% | 76,438 |
| Jan 21, 2025 | 7.70 | 7.81 | 7.70 | 7.78 | 7.69 | 0.78% | 107,391 |
| Jan 17, 2025 | 7.65 | 7.72 | 7.56 | 7.72 | 7.63 | 1.58% | 51,708 |
| Jan 16, 2025 | 7.53 | 7.63 | 7.53 | 7.60 | 7.52 | 0.93% | 56,236 |
| Jan 15, 2025 | 7.55 | 7.60 | 7.53 | 7.53 | 7.45 | 0.13% | 44,852 |
| Jan 14, 2025 | 7.45 | 7.60 | 7.40 | 7.52 | 7.44 | 0.67% | 81,234 |
| Jan 13, 2025 | 7.39 | 7.47 | 7.35 | 7.47 | 7.39 | 1.22% | 52,544 |
| Jan 10, 2025 | 7.36 | 7.39 | 7.36 | 7.38 | 7.30 | 0.27% | 32,542 |
| Jan 8, 2025 | 7.36 | 7.44 | 7.33 | 7.36 | 7.28 | 0.14% | 34,965 |
| Jan 7, 2025 | 7.35 | 7.41 | 7.33 | 7.35 | 7.27 | -0.41% | 82,641 |
| Jan 6, 2025 | 7.45 | 7.46 | 7.32 | 7.38 | 7.30 | 0.41% | 84,478 |
| Jan 3, 2025 | 7.20 | 7.42 | 7.16 | 7.35 | 7.27 | 4.11% | 98,088 |
| Jan 2, 2025 | 6.94 | 7.09 | 6.94 | 7.06 | 6.98 | 3.67% | 85,496 |
| Dec 31, 2024 | 6.94 | 7.09 | 6.75 | 6.81 | 6.73 | 0.29% | 348,085 |
| Dec 30, 2024 | 6.88 | 6.88 | 6.76 | 6.79 | 6.71 | -1.45% | 254,716 |
| Dec 27, 2024 | 7.05 | 7.06 | 6.88 | 6.89 | 6.81 | -2.55% | 171,602 |
| Dec 26, 2024 | 7.14 | 7.20 | 7.06 | 7.07 | 6.99 | -0.84% | 129,570 |
| Dec 24, 2024 | 7.18 | 7.18 | 7.08 | 7.13 | 7.05 | -1.25% | 147,263 |
| Dec 23, 2024 | 7.25 | 7.29 | 7.14 | 7.22 | 7.06 | -0.55% | 172,588 |
| Dec 20, 2024 | 7.25 | 7.42 | 7.25 | 7.26 | 7.10 | -0.41% | 99,469 |
| Dec 19, 2024 | 7.39 | 7.48 | 7.21 | 7.29 | 7.13 | -1.49% | 87,378 |
| Dec 18, 2024 | 7.49 | 7.53 | 7.40 | 7.40 | 7.24 | -1.20% | 64,992 |
| Dec 17, 2024 | 7.64 | 7.66 | 7.45 | 7.49 | 7.32 | -1.96% | 90,665 |
| Dec 16, 2024 | 7.65 | 7.69 | 7.62 | 7.64 | 7.47 | -0.13% | 35,194 |
| Dec 13, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.48 | -0.26% | 33,359 |
| Dec 12, 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.50 | -0.26% | 52,103 |
| Dec 11, 2024 | 7.75 | 7.75 | 7.66 | 7.69 | 7.52 | -0.90% | 70,153 |
| Dec 10, 2024 | 7.68 | 7.77 | 7.68 | 7.76 | 7.59 | 1.04% | 59,257 |
| Dec 9, 2024 | 7.74 | 7.74 | 7.65 | 7.68 | 7.51 | -0.78% | 30,748 |
| Dec 6, 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.57 | 0.26% | 32,739 |
| Dec 5, 2024 | 7.70 | 7.77 | 7.68 | 7.72 | 7.55 | 0.39% | 45,280 |
| Dec 4, 2024 | 7.69 | 7.71 | 7.64 | 7.69 | 7.52 | -0.52% | 52,116 |
| Dec 3, 2024 | 7.68 | 7.76 | 7.66 | 7.73 | 7.56 | 1.05% | 58,113 |
| Dec 2, 2024 | 7.59 | 7.70 | 7.56 | 7.65 | 7.48 | -0.78% | 69,736 |
| Nov 29, 2024 | 7.76 | 7.80 | 7.68 | 7.71 | 7.54 | -0.13% | 32,957 |
| Nov 27, 2024 | 7.65 | 7.72 | 7.56 | 7.72 | 7.55 | 1.45% | 38,575 |
| Nov 26, 2024 | 7.72 | 7.72 | 7.56 | 7.61 | 7.44 | -1.42% | 45,735 |
| Nov 25, 2024 | 7.59 | 7.76 | 7.54 | 7.72 | 7.55 | 2.39% | 87,007 |
| Nov 22, 2024 | 7.53 | 7.54 | 7.48 | 7.54 | 7.37 | -0.53% | 66,277 |
| Nov 21, 2024 | 7.52 | 7.60 | 7.52 | 7.58 | 7.33 | 0.53% | 41,683 |
| Nov 20, 2024 | 7.58 | 7.58 | 7.52 | 7.54 | 7.29 | -0.13% | 27,015 |
| Nov 19, 2024 | 7.58 | 7.59 | 7.53 | 7.55 | 7.30 | -0.26% | 45,660 |
| Nov 18, 2024 | 7.58 | 7.63 | 7.50 | 7.57 | 7.32 | 0.40% | 77,402 |
| Nov 15, 2024 | 7.57 | 7.57 | 7.49 | 7.54 | 7.29 | 0.27% | 30,955 |
| Nov 14, 2024 | 7.43 | 7.59 | 7.43 | 7.52 | 7.27 | 0.94% | 33,801 |
| Nov 13, 2024 | 7.58 | 7.73 | 7.43 | 7.45 | 7.21 | -1.97% | 58,523 |
| Nov 12, 2024 | 7.70 | 7.75 | 7.55 | 7.60 | 7.35 | -1.81% | 64,563 |
| Nov 11, 2024 | 7.67 | 7.91 | 7.67 | 7.74 | 7.49 | 0.72% | 52,117 |
| Nov 8, 2024 | 7.65 | 7.70 | 7.64 | 7.69 | 7.43 | 0.85% | 32,524 |
| Nov 7, 2024 | 7.66 | 7.77 | 7.62 | 7.62 | 7.37 | -1.17% | 41,226 |
| Nov 6, 2024 | 7.68 | 7.75 | 7.60 | 7.71 | 7.46 | 1.45% | 26,758 |
| Nov 5, 2024 | 7.59 | 7.63 | 7.47 | 7.60 | 7.35 | 0.13% | 49,984 |
| Nov 4, 2024 | 7.63 | 7.65 | 7.48 | 7.59 | 7.34 | -1.17% | 70,717 |
| Nov 1, 2024 | 7.70 | 7.85 | 7.60 | 7.68 | 7.43 | -0.65% | 86,350 |
| Oct 31, 2024 | 7.72 | 7.73 | 7.56 | 7.73 | 7.48 | 0.91% | 78,558 |
| Oct 30, 2024 | 7.70 | 7.73 | 7.62 | 7.66 | 7.41 | -1.03% | 51,627 |
| Oct 29, 2024 | 7.72 | 7.75 | 7.67 | 7.74 | 7.49 | 0.52% | 21,894 |
| Oct 28, 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.45 | -0.65% | 67,209 |
| Oct 25, 2024 | 7.75 | 7.78 | 7.72 | 7.75 | 7.50 | 0.52% | 37,476 |
| Oct 24, 2024 | 7.75 | 7.78 | 7.71 | 7.71 | 7.46 | -1.28% | 35,690 |
| Oct 23, 2024 | 7.82 | 7.83 | 7.71 | 7.81 | 7.48 | -0.26% | 62,299 |
| Oct 22, 2024 | 7.81 | 7.87 | 7.81 | 7.83 | 7.50 | -0.89% | 48,966 |
| Oct 21, 2024 | 7.88 | 7.95 | 7.88 | 7.90 | 7.56 | -0.44% | 31,909 |
| Oct 18, 2024 | 8.00 | 8.00 | 7.89 | 7.94 | 7.60 | -0.41% | 28,593 |
| Oct 17, 2024 | 7.88 | 7.99 | 7.88 | 7.97 | 7.63 | 1.12% | 36,909 |
| Oct 16, 2024 | 7.84 | 7.89 | 7.84 | 7.88 | 7.54 | 1.16% | 11,854 |
| Oct 15, 2024 | 7.96 | 8.00 | 7.77 | 7.79 | 7.46 | -2.62% | 173,162 |
| Oct 14, 2024 | 7.93 | 8.00 | 7.91 | 8.00 | 7.66 | 0.88% | 35,226 |
| Oct 11, 2024 | 7.86 | 8.00 | 7.86 | 7.93 | 7.59 | 0.19% | 62,958 |
| Oct 10, 2024 | 7.92 | 7.92 | 7.87 | 7.92 | 7.58 | 0.70% | 29,539 |
| Oct 9, 2024 | 7.92 | 7.92 | 7.84 | 7.86 | 7.52 | -0.63% | 48,999 |
| Oct 8, 2024 | 7.86 | 7.92 | 7.83 | 7.91 | 7.57 | 0.38% | 50,610 |
| Oct 7, 2024 | 7.85 | 7.91 | 7.83 | 7.88 | 7.54 | -0.06% | 94,211 |
| Oct 4, 2024 | 7.81 | 7.92 | 7.81 | 7.89 | 7.55 | 0.43% | 51,945 |
| Oct 3, 2024 | 7.84 | 7.87 | 7.80 | 7.85 | 7.52 | 0.27% | 31,022 |
| Oct 2, 2024 | 7.82 | 7.83 | 7.75 | 7.83 | 7.50 | - | 58,301 |
| Oct 1, 2024 | 7.82 | 7.88 | 7.79 | 7.83 | 7.50 | -0.38% | 33,478 |
| Sep 30, 2024 | 7.83 | 7.89 | 7.78 | 7.86 | 7.52 | 0.38% | 83,328 |
| Sep 27, 2024 | 7.80 | 7.85 | 7.77 | 7.83 | 7.50 | 0.71% | 96,442 |
| Sep 26, 2024 | 7.89 | 7.89 | 7.77 | 7.78 | 7.44 | -0.70% | 50,874 |
| Sep 25, 2024 | 7.81 | 7.85 | 7.81 | 7.83 | 7.50 | 0.77% | 43,435 |
| Sep 24, 2024 | 7.77 | 7.81 | 7.77 | 7.77 | 7.44 | -0.13% | 29,167 |
| Sep 23, 2024 | 7.71 | 7.81 | 7.71 | 7.78 | 7.45 | -0.38% | 43,847 |
| Sep 20, 2024 | 7.89 | 7.89 | 7.78 | 7.81 | 7.40 | -0.89% | 65,394 |
| Sep 19, 2024 | 7.86 | 7.89 | 7.83 | 7.88 | 7.47 | 0.51% | 58,455 |
| Sep 18, 2024 | 7.84 | 7.85 | 7.82 | 7.84 | 7.43 | 0.26% | 38,587 |
| Sep 17, 2024 | 7.80 | 7.84 | 7.80 | 7.82 | 7.41 | 0.32% | 44,531 |
| Sep 16, 2024 | 7.81 | 7.84 | 7.77 | 7.80 | 7.39 | -0.19% | 15,483 |
| Sep 13, 2024 | 7.74 | 7.82 | 7.70 | 7.81 | 7.40 | 0.26% | 71,826 |
| Sep 12, 2024 | 7.82 | 7.82 | 7.76 | 7.79 | 7.38 | 0.19% | 14,664 |
| Sep 11, 2024 | 7.75 | 7.78 | 7.68 | 7.78 | 7.37 | -0.06% | 42,973 |