Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
7.71
+0.01 (0.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed

HGLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.707.727.627.717.710.14%31,812
Apr 24, 20257.627.727.407.707.701.70%92,534
Apr 23, 20257.557.697.497.577.570.66%70,616
Apr 22, 20257.357.537.357.527.432.87%57,867
Apr 21, 20257.487.527.237.317.23-1.55%36,562
Apr 17, 20257.427.477.397.437.340.88%26,211
Apr 16, 20257.357.457.337.367.280.14%57,442
Apr 15, 20257.237.427.237.357.270.14%98,214
Apr 14, 20257.417.447.327.347.260.34%105,809
Apr 11, 20257.187.506.867.327.231.46%188,633
Apr 10, 20257.467.467.037.217.13-3.35%115,904
Apr 9, 20256.957.546.627.467.376.12%232,373
Apr 8, 20257.347.477.007.036.95-2.50%137,181
Apr 7, 20257.047.426.927.217.13-1.50%169,358
Apr 4, 20258.008.107.187.327.24-10.18%309,841
Apr 3, 20258.318.318.138.158.06-1.69%54,071
Apr 2, 20258.368.448.278.298.20-0.84%64,661
Apr 1, 20258.308.428.308.368.260.36%101,431
Mar 31, 20258.388.398.248.338.23-0.12%136,717
Mar 28, 20258.368.368.288.348.240.24%85,546
Mar 27, 20258.238.408.168.328.221.22%118,506
Mar 26, 20258.288.298.168.228.13-0.84%58,962
Mar 25, 20258.298.328.278.298.200.36%46,136
Mar 24, 20258.268.318.208.268.170.12%87,562
Mar 21, 20258.318.318.178.258.070.73%77,946
Mar 20, 20258.238.298.158.198.01-0.46%108,699
Mar 19, 20258.208.278.118.238.050.59%55,055
Mar 18, 20258.298.308.118.188.00-0.97%96,499
Mar 17, 20258.348.348.188.268.08-104,592
Mar 14, 20258.268.328.258.268.08-0.12%38,978
Mar 13, 20258.358.388.218.278.09-0.36%55,016
Mar 12, 20258.338.398.308.308.12-0.72%109,501
Mar 11, 20258.228.368.228.368.182.96%393,761
Mar 10, 20258.148.278.098.127.940.37%218,950
Mar 7, 20258.018.148.018.097.911.00%143,907
Mar 6, 20258.108.228.018.017.83-1.35%60,068
Mar 5, 20258.158.258.128.127.94-1.34%58,056
Mar 4, 20258.318.318.118.238.05-0.70%81,356
Mar 3, 20258.308.348.248.298.11-0.14%113,180
Feb 28, 20258.258.328.168.308.121.10%117,646
Feb 27, 20258.118.278.118.218.031.86%158,007
Feb 26, 20258.108.188.048.067.880.12%115,536
Feb 25, 20257.958.177.928.057.870.75%147,537
Feb 24, 20258.078.107.917.997.82-1.11%106,542
Feb 21, 20258.208.208.008.087.90-2.77%60,328
Feb 20, 20258.298.348.288.318.04-66,474
Feb 19, 20258.308.358.258.318.040.61%73,995
Feb 18, 20258.288.308.258.267.990.49%97,702
Feb 14, 20258.248.328.218.227.95-111,690
Feb 13, 20258.248.278.208.227.95-0.84%80,492