Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.36
+0.03 (0.36%)
Apr 1, 2025, 3:59 PM EDT - Market closed
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.30 | 8.42 | 8.30 | 8.36 | 8.36 | 0.36% | 101,401 |
| Mar 31, 2025 | 8.38 | 8.39 | 8.24 | 8.33 | 8.33 | -0.12% | 136,717 |
| Mar 28, 2025 | 8.36 | 8.36 | 8.28 | 8.34 | 8.34 | 0.24% | 85,546 |
| Mar 27, 2025 | 8.23 | 8.40 | 8.16 | 8.32 | 8.32 | 1.22% | 118,506 |
| Mar 26, 2025 | 8.28 | 8.29 | 8.16 | 8.22 | 8.22 | -0.84% | 58,962 |
| Mar 25, 2025 | 8.29 | 8.32 | 8.27 | 8.29 | 8.29 | 0.36% | 46,136 |
| Mar 24, 2025 | 8.26 | 8.31 | 8.20 | 8.26 | 8.26 | 0.12% | 87,562 |
| Mar 21, 2025 | 8.31 | 8.31 | 8.17 | 8.25 | 8.16 | 0.73% | 77,946 |
| Mar 20, 2025 | 8.23 | 8.29 | 8.15 | 8.19 | 8.10 | -0.46% | 108,699 |
| Mar 19, 2025 | 8.20 | 8.27 | 8.11 | 8.23 | 8.14 | 0.59% | 55,055 |
| Mar 18, 2025 | 8.29 | 8.30 | 8.11 | 8.18 | 8.09 | -0.97% | 96,499 |
| Mar 17, 2025 | 8.34 | 8.34 | 8.18 | 8.26 | 8.17 | - | 104,592 |
| Mar 14, 2025 | 8.26 | 8.32 | 8.25 | 8.26 | 8.17 | -0.12% | 38,978 |
| Mar 13, 2025 | 8.35 | 8.38 | 8.21 | 8.27 | 8.18 | -0.36% | 55,016 |
| Mar 12, 2025 | 8.33 | 8.39 | 8.30 | 8.30 | 8.21 | -0.72% | 109,501 |
| Mar 11, 2025 | 8.22 | 8.36 | 8.22 | 8.36 | 8.27 | 2.96% | 393,761 |
| Mar 10, 2025 | 8.14 | 8.27 | 8.09 | 8.12 | 8.03 | 0.37% | 218,950 |
| Mar 7, 2025 | 8.01 | 8.14 | 8.01 | 8.09 | 8.01 | 1.00% | 143,907 |
| Mar 6, 2025 | 8.10 | 8.22 | 8.01 | 8.01 | 7.93 | -1.35% | 60,068 |
| Mar 5, 2025 | 8.15 | 8.25 | 8.12 | 8.12 | 8.03 | -1.34% | 58,056 |
| Mar 4, 2025 | 8.31 | 8.31 | 8.11 | 8.23 | 8.14 | -0.70% | 81,356 |
| Mar 3, 2025 | 8.30 | 8.34 | 8.24 | 8.29 | 8.20 | -0.14% | 113,180 |
| Feb 28, 2025 | 8.25 | 8.32 | 8.16 | 8.30 | 8.21 | 1.10% | 117,646 |
| Feb 27, 2025 | 8.11 | 8.27 | 8.11 | 8.21 | 8.12 | 1.86% | 158,007 |
| Feb 26, 2025 | 8.10 | 8.18 | 8.04 | 8.06 | 7.98 | 0.12% | 115,536 |
| Feb 25, 2025 | 7.95 | 8.17 | 7.92 | 8.05 | 7.97 | 0.75% | 147,537 |
| Feb 24, 2025 | 8.07 | 8.10 | 7.91 | 7.99 | 7.91 | -1.11% | 106,542 |
| Feb 21, 2025 | 8.20 | 8.20 | 8.00 | 8.08 | 8.00 | -2.77% | 60,328 |
| Feb 20, 2025 | 8.29 | 8.34 | 8.28 | 8.31 | 8.13 | - | 66,474 |
| Feb 19, 2025 | 8.30 | 8.35 | 8.25 | 8.31 | 8.13 | 0.61% | 73,995 |
| Feb 18, 2025 | 8.28 | 8.30 | 8.25 | 8.26 | 8.09 | 0.49% | 97,702 |
| Feb 14, 2025 | 8.24 | 8.32 | 8.21 | 8.22 | 8.05 | - | 111,690 |
| Feb 13, 2025 | 8.24 | 8.27 | 8.20 | 8.22 | 8.05 | -0.84% | 80,492 |
| Feb 12, 2025 | 8.30 | 8.34 | 8.25 | 8.29 | 8.11 | -0.12% | 122,284 |
| Feb 11, 2025 | 8.25 | 8.30 | 8.23 | 8.30 | 8.12 | 0.85% | 129,047 |
| Feb 10, 2025 | 8.19 | 8.26 | 8.15 | 8.23 | 8.06 | 0.98% | 114,563 |
| Feb 7, 2025 | 8.09 | 8.15 | 8.04 | 8.15 | 7.98 | 0.74% | 53,423 |
| Feb 6, 2025 | 7.98 | 8.23 | 7.92 | 8.09 | 7.92 | 2.08% | 309,644 |
| Feb 5, 2025 | 7.89 | 7.99 | 7.87 | 7.93 | 7.76 | 0.96% | 70,658 |
| Feb 4, 2025 | 7.83 | 7.92 | 7.74 | 7.85 | 7.68 | 0.77% | 37,531 |
| Feb 3, 2025 | 7.80 | 7.90 | 7.72 | 7.79 | 7.63 | -1.39% | 71,767 |
| Jan 31, 2025 | 7.95 | 7.95 | 7.78 | 7.90 | 7.73 | 1.02% | 181,781 |
| Jan 30, 2025 | 7.74 | 7.92 | 7.73 | 7.82 | 7.65 | 1.82% | 90,341 |
| Jan 29, 2025 | 7.70 | 7.74 | 7.64 | 7.68 | 7.52 | -0.52% | 35,491 |
| Jan 28, 2025 | 7.72 | 7.77 | 7.62 | 7.72 | 7.56 | -0.43% | 73,815 |
| Jan 27, 2025 | 7.70 | 7.83 | 7.62 | 7.75 | 7.59 | 0.17% | 60,441 |
| Jan 24, 2025 | 7.70 | 7.79 | 7.70 | 7.74 | 7.58 | -0.64% | 40,374 |
| Jan 23, 2025 | 7.81 | 7.85 | 7.76 | 7.79 | 7.54 | -0.26% | 86,243 |
| Jan 22, 2025 | 7.78 | 7.87 | 7.78 | 7.81 | 7.56 | 0.39% | 76,438 |
| Jan 21, 2025 | 7.70 | 7.81 | 7.70 | 7.78 | 7.53 | 0.78% | 107,391 |