Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.04
-0.21 (-2.55%)
At close: May 22, 2026, 4:00 PM EDT
8.05
+0.01 (0.06%)
After-hours: May 22, 2026, 7:00 PM EDT
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.23 | 8.23 | 7.90 | 8.04 | 8.04 | -1.53% | 91,654 |
| May 21, 2026 | 8.16 | 8.30 | 8.14 | 8.25 | 8.17 | 0.98% | 97,207 |
| May 20, 2026 | 8.11 | 8.17 | 8.01 | 8.17 | 8.09 | 0.99% | 42,104 |
| May 19, 2026 | 8.00 | 8.25 | 7.74 | 8.09 | 8.01 | 0.62% | 164,339 |
| May 18, 2026 | 8.08 | 8.12 | 7.97 | 8.04 | 7.96 | 0.12% | 29,160 |
| May 15, 2026 | 8.12 | 8.12 | 7.80 | 8.03 | 7.95 | -0.25% | 63,975 |
| May 14, 2026 | 8.03 | 8.13 | 8.03 | 8.05 | 7.97 | - | 42,245 |
| May 13, 2026 | 8.06 | 8.18 | 8.00 | 8.05 | 7.97 | -0.49% | 67,086 |
| May 12, 2026 | 8.14 | 8.21 | 8.01 | 8.09 | 8.01 | -0.86% | 110,382 |
| May 11, 2026 | 8.20 | 8.25 | 8.15 | 8.16 | 8.08 | -0.97% | 57,914 |
| May 8, 2026 | 8.22 | 8.25 | 8.13 | 8.24 | 8.16 | 0.24% | 62,633 |
| May 7, 2026 | 8.25 | 8.25 | 8.18 | 8.22 | 8.14 | - | 24,099 |
| May 6, 2026 | 8.20 | 8.24 | 8.12 | 8.22 | 8.14 | 0.24% | 90,021 |
| May 5, 2026 | 8.20 | 8.25 | 8.13 | 8.20 | 8.12 | 0.24% | 50,693 |
| May 4, 2026 | 8.21 | 8.24 | 8.05 | 8.18 | 8.10 | - | 75,051 |
| May 1, 2026 | 8.22 | 8.25 | 8.04 | 8.18 | 8.10 | -0.12% | 32,838 |
| Apr 30, 2026 | 8.17 | 8.24 | 8.03 | 8.19 | 8.11 | 1.24% | 144,105 |
| Apr 29, 2026 | 8.05 | 8.19 | 8.02 | 8.09 | 8.01 | 0.50% | 77,118 |
| Apr 28, 2026 | 8.15 | 8.18 | 8.02 | 8.05 | 7.97 | -1.47% | 103,308 |
| Apr 27, 2026 | 8.22 | 8.36 | 8.02 | 8.17 | 8.09 | 0.12% | 86,536 |
| Apr 24, 2026 | 8.17 | 8.36 | 8.01 | 8.16 | 8.08 | -1.33% | 126,839 |
| Apr 23, 2026 | 8.28 | 8.34 | 8.14 | 8.27 | 8.18 | 0.55% | 51,088 |
| Apr 22, 2026 | 8.30 | 8.38 | 8.29 | 8.31 | 8.14 | 0.61% | 58,121 |
| Apr 21, 2026 | 8.36 | 8.42 | 8.20 | 8.26 | 8.09 | -0.84% | 67,992 |
| Apr 20, 2026 | 8.33 | 8.35 | 8.23 | 8.33 | 8.16 | -0.24% | 48,951 |
| Apr 17, 2026 | 8.33 | 8.46 | 8.29 | 8.35 | 8.18 | 0.72% | 71,607 |
| Apr 16, 2026 | 8.27 | 8.34 | 8.18 | 8.29 | 8.12 | 0.61% | 42,658 |
| Apr 15, 2026 | 8.26 | 8.30 | 8.05 | 8.24 | 8.07 | -0.24% | 88,032 |
| Apr 14, 2026 | 8.20 | 8.37 | 8.18 | 8.26 | 8.09 | 0.85% | 23,316 |
| Apr 13, 2026 | 8.12 | 8.24 | 8.01 | 8.19 | 8.02 | 0.24% | 80,524 |
| Apr 10, 2026 | 8.11 | 8.41 | 8.10 | 8.17 | 8.00 | 0.49% | 39,926 |
| Apr 9, 2026 | 8.17 | 8.18 | 7.95 | 8.13 | 7.96 | 0.62% | 84,988 |
| Apr 8, 2026 | 8.08 | 8.27 | 8.05 | 8.08 | 7.91 | 0.50% | 33,916 |
| Apr 7, 2026 | 8.05 | 8.08 | 7.85 | 8.04 | 7.88 | 0.37% | 55,580 |
| Apr 6, 2026 | 8.16 | 8.22 | 7.95 | 8.01 | 7.85 | -1.11% | 59,905 |
| Apr 2, 2026 | 8.18 | 8.23 | 7.89 | 8.10 | 7.93 | -0.49% | 36,699 |
| Apr 1, 2026 | 8.04 | 8.26 | 8.04 | 8.14 | 7.97 | 1.37% | 32,034 |
| Mar 31, 2026 | 8.03 | 8.24 | 7.89 | 8.03 | 7.87 | 2.55% | 77,872 |
| Mar 30, 2026 | 7.72 | 7.94 | 7.58 | 7.83 | 7.67 | 2.49% | 81,623 |
| Mar 27, 2026 | 7.69 | 7.86 | 7.53 | 7.64 | 7.48 | -0.65% | 109,117 |
| Mar 26, 2026 | 8.20 | 8.41 | 7.56 | 7.69 | 7.53 | -5.88% | 254,084 |
| Mar 25, 2026 | 8.19 | 8.48 | 8.12 | 8.17 | 8.00 | 0.12% | 54,035 |
| Mar 24, 2026 | 8.26 | 8.36 | 8.11 | 8.16 | 7.99 | -0.31% | 70,804 |
| Mar 23, 2026 | 8.27 | 8.44 | 8.20 | 8.27 | 8.02 | 0.85% | 27,191 |
| Mar 20, 2026 | 8.41 | 8.53 | 8.20 | 8.20 | 7.95 | -1.80% | 42,089 |
| Mar 19, 2026 | 8.27 | 8.58 | 8.27 | 8.35 | 8.10 | -0.06% | 56,357 |
| Mar 18, 2026 | 8.40 | 8.42 | 8.27 | 8.36 | 8.10 | -0.89% | 60,964 |
| Mar 17, 2026 | 8.38 | 8.57 | 8.37 | 8.43 | 8.17 | 0.12% | 76,769 |
| Mar 16, 2026 | 8.53 | 8.55 | 8.39 | 8.42 | 8.16 | 0.12% | 36,146 |
| Mar 13, 2026 | 8.55 | 8.63 | 8.35 | 8.41 | 8.15 | -1.29% | 89,374 |