Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
9.26
0.00 (0.00%)
Nov 19, 2025, 2:20 PM EST - Market open
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9.19 | 9.43 | 9.19 | 9.26 | - | - | 42,247 |
| Nov 18, 2025 | 9.65 | 9.65 | 9.13 | 9.26 | 9.26 | -4.93% | 144,128 |
| Nov 17, 2025 | 9.83 | 9.89 | 9.65 | 9.74 | 9.74 | -0.61% | 58,004 |
| Nov 14, 2025 | 9.85 | 9.98 | 9.67 | 9.80 | 9.80 | -0.51% | 42,845 |
| Nov 13, 2025 | 10.21 | 10.29 | 9.81 | 9.85 | 9.85 | -3.90% | 91,746 |
| Nov 12, 2025 | 10.32 | 10.37 | 10.17 | 10.25 | 10.25 | -0.39% | 67,641 |
| Nov 11, 2025 | 10.13 | 10.35 | 10.08 | 10.29 | 10.29 | 1.58% | 107,291 |
| Nov 10, 2025 | 10.13 | 10.16 | 9.95 | 10.13 | 10.13 | - | 68,877 |
| Nov 7, 2025 | 10.21 | 10.30 | 10.07 | 10.13 | 10.13 | -0.39% | 33,988 |
| Nov 6, 2025 | 10.24 | 10.34 | 10.11 | 10.17 | 10.17 | -0.49% | 25,442 |
| Nov 5, 2025 | 10.38 | 10.41 | 10.16 | 10.22 | 10.22 | -1.16% | 70,344 |
| Nov 4, 2025 | 10.43 | 10.64 | 10.29 | 10.34 | 10.34 | -1.15% | 131,123 |
| Nov 3, 2025 | 10.18 | 10.48 | 10.06 | 10.46 | 10.46 | 2.75% | 130,404 |
| Oct 31, 2025 | 10.14 | 10.25 | 10.09 | 10.18 | 10.18 | 1.39% | 160,381 |
| Oct 30, 2025 | 10.01 | 10.10 | 9.80 | 10.04 | 10.04 | 0.70% | 70,580 |
| Oct 29, 2025 | 10.06 | 10.13 | 9.95 | 9.97 | 9.97 | - | 81,791 |
| Oct 28, 2025 | 10.00 | 10.08 | 9.93 | 9.97 | 9.97 | -0.50% | 59,899 |
| Oct 27, 2025 | 9.95 | 10.07 | 9.95 | 10.02 | 10.02 | 0.70% | 53,682 |
| Oct 24, 2025 | 9.79 | 10.02 | 9.76 | 9.95 | 9.95 | 0.81% | 68,417 |
| Oct 23, 2025 | 9.83 | 9.95 | 9.66 | 9.87 | 9.78 | -0.10% | 32,321 |
| Oct 22, 2025 | 9.94 | 9.98 | 9.67 | 9.88 | 9.79 | -0.60% | 46,779 |
| Oct 21, 2025 | 10.00 | 10.04 | 9.81 | 9.94 | 9.85 | -0.60% | 41,361 |
| Oct 20, 2025 | 10.04 | 10.16 | 9.96 | 10.00 | 9.91 | -0.39% | 71,979 |
| Oct 17, 2025 | 10.13 | 10.24 | 9.98 | 10.04 | 9.95 | -0.90% | 70,507 |
| Oct 16, 2025 | 10.00 | 10.25 | 9.95 | 10.13 | 10.04 | 1.50% | 97,812 |
| Oct 15, 2025 | 9.97 | 10.07 | 9.94 | 9.98 | 9.89 | 0.60% | 51,479 |
| Oct 14, 2025 | 9.83 | 9.97 | 9.80 | 9.92 | 9.83 | 1.22% | 30,832 |
| Oct 13, 2025 | 9.79 | 9.83 | 9.71 | 9.80 | 9.71 | 1.14% | 70,683 |
| Oct 10, 2025 | 9.73 | 9.96 | 9.69 | 9.69 | 9.60 | -2.22% | 83,070 |
| Oct 9, 2025 | 10.00 | 10.03 | 9.84 | 9.91 | 9.82 | -0.90% | 60,818 |
| Oct 8, 2025 | 9.97 | 10.06 | 9.90 | 10.00 | 9.91 | 1.32% | 45,936 |
| Oct 7, 2025 | 10.00 | 10.14 | 9.86 | 9.87 | 9.78 | -1.20% | 140,184 |
| Oct 6, 2025 | 9.99 | 10.05 | 9.95 | 9.99 | 9.90 | 0.40% | 172,110 |
| Oct 3, 2025 | 9.87 | 10.05 | 9.75 | 9.95 | 9.86 | 0.10% | 192,611 |
| Oct 2, 2025 | 10.00 | 10.19 | 9.60 | 9.94 | 9.85 | 9.59% | 603,500 |
| Oct 1, 2025 | 9.07 | 9.09 | 9.04 | 9.07 | 8.99 | -0.22% | 42,392 |
| Sep 30, 2025 | 8.94 | 9.09 | 8.93 | 9.09 | 9.01 | 2.36% | 136,550 |
| Sep 29, 2025 | 9.02 | 9.05 | 8.75 | 8.88 | 8.80 | -1.33% | 89,531 |
| Sep 26, 2025 | 8.99 | 9.03 | 8.88 | 9.00 | 8.92 | 0.11% | 51,072 |
| Sep 25, 2025 | 8.99 | 9.00 | 8.92 | 8.99 | 8.91 | 0.33% | 31,301 |
| Sep 24, 2025 | 8.84 | 9.03 | 8.84 | 8.96 | 8.88 | 0.79% | 67,022 |
| Sep 23, 2025 | 8.89 | 8.99 | 8.89 | 8.89 | 8.81 | -1.63% | 45,636 |
| Sep 22, 2025 | 8.96 | 9.05 | 8.96 | 9.04 | 8.87 | 0.86% | 91,324 |
| Sep 19, 2025 | 8.92 | 8.99 | 8.84 | 8.96 | 8.79 | 0.79% | 59,391 |
| Sep 18, 2025 | 9.00 | 9.00 | 8.84 | 8.89 | 8.72 | -0.78% | 108,114 |
| Sep 17, 2025 | 8.95 | 8.99 | 8.90 | 8.96 | 8.79 | 0.56% | 55,426 |
| Sep 16, 2025 | 8.99 | 9.02 | 8.91 | 8.91 | 8.74 | -0.56% | 40,743 |
| Sep 15, 2025 | 8.97 | 9.02 | 8.91 | 8.96 | 8.79 | -0.33% | 56,603 |
| Sep 12, 2025 | 8.96 | 9.03 | 8.95 | 8.99 | 8.82 | 0.67% | 101,562 |
| Sep 11, 2025 | 8.95 | 9.00 | 8.90 | 8.93 | 8.76 | - | 169,277 |