Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
6.14
-0.15 (-2.38%)
Oct 30, 2026, 4:00 PM EDT - Market closed
HGLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.25 | 6.25 | 6.13 | 6.14 | 6.14 | -2.38% | 82,531 |
| Oct 29, 2026 | 6.27 | 6.34 | 6.12 | 6.29 | 6.29 | 0.96% | 143,169 |
| Oct 28, 2026 | 6.11 | 6.25 | 6.11 | 6.23 | 6.23 | 1.14% | 54,186 |
| Oct 27, 2026 | 6.23 | 6.33 | 6.06 | 6.16 | 6.16 | -0.81% | 165,235 |
| Oct 26, 2026 | 6.35 | 6.36 | 6.18 | 6.21 | 6.21 | -2.05% | 54,549 |
| Oct 23, 2026 | 6.39 | 6.41 | 6.30 | 6.34 | 6.34 | -1.01% | 51,891 |
| Oct 22, 2026 | 6.55 | 6.61 | 6.41 | 6.49 | 6.41 | -1.37% | 75,634 |
| Oct 21, 2026 | 6.52 | 6.63 | 6.41 | 6.58 | 6.49 | 0.77% | 114,433 |
| Oct 20, 2026 | 6.51 | 6.60 | 6.48 | 6.53 | 6.44 | - | 98,592 |
| Oct 19, 2026 | 6.49 | 6.64 | 6.39 | 6.53 | 6.44 | 0.31% | 228,732 |
| Oct 16, 2026 | 6.52 | 6.63 | 6.46 | 6.51 | 6.42 | 0.46% | 174,714 |
| Oct 15, 2026 | 6.43 | 6.52 | 6.40 | 6.48 | 6.40 | 0.47% | 81,395 |
| Oct 14, 2026 | 6.47 | 6.60 | 6.40 | 6.45 | 6.37 | -1.07% | 137,951 |
| Oct 13, 2026 | 6.44 | 6.58 | 6.40 | 6.52 | 6.43 | 1.40% | 108,998 |
| Oct 12, 2026 | 6.33 | 6.57 | 6.33 | 6.43 | 6.35 | 0.78% | 188,373 |
| Oct 9, 2026 | 6.35 | 6.41 | 6.33 | 6.38 | 6.30 | 0.79% | 61,771 |
| Oct 8, 2026 | 6.38 | 6.48 | 6.32 | 6.33 | 6.25 | -1.71% | 159,762 |
| Oct 7, 2026 | 6.60 | 6.60 | 6.43 | 6.44 | 6.36 | -2.72% | 107,627 |
| Oct 6, 2026 | 6.63 | 6.73 | 6.58 | 6.62 | 6.53 | 0.15% | 119,384 |
| Oct 5, 2026 | 6.74 | 6.74 | 6.54 | 6.61 | 6.52 | -1.64% | 101,469 |
| Oct 2, 2026 | 6.73 | 6.74 | 6.65 | 6.72 | 6.63 | 0.45% | 47,249 |
| Oct 1, 2026 | 6.61 | 6.74 | 6.55 | 6.69 | 6.60 | 1.36% | 119,646 |
| Sep 30, 2026 | 6.63 | 6.69 | 6.56 | 6.60 | 6.51 | 0.46% | 160,757 |
| Sep 29, 2026 | 6.62 | 6.71 | 6.50 | 6.57 | 6.48 | -0.76% | 218,359 |
| Sep 28, 2026 | 6.82 | 6.86 | 6.60 | 6.62 | 6.53 | -3.78% | 269,730 |
| Sep 25, 2026 | 7.02 | 7.02 | 6.87 | 6.88 | 6.79 | -1.85% | 164,920 |
| Sep 24, 2026 | 7.10 | 7.14 | 6.99 | 7.01 | 6.92 | -1.54% | 99,718 |
| Sep 23, 2026 | 7.26 | 7.26 | 6.98 | 7.12 | 7.03 | -1.59% | 76,666 |
| Sep 22, 2026 | 7.32 | 7.33 | 7.23 | 7.32 | 7.14 | 0.55% | 67,980 |
| Sep 21, 2026 | 7.24 | 7.31 | 7.20 | 7.28 | 7.10 | 0.83% | 55,640 |
| Sep 18, 2026 | 7.39 | 7.39 | 7.17 | 7.22 | 7.04 | -0.96% | 76,336 |
| Sep 17, 2026 | 7.25 | 7.31 | 7.23 | 7.29 | 7.11 | 0.83% | 26,483 |
| Sep 16, 2026 | 7.25 | 7.31 | 7.21 | 7.23 | 7.05 | -0.14% | 28,647 |
| Sep 15, 2026 | 7.24 | 7.26 | 7.21 | 7.24 | 7.06 | - | 56,961 |
| Sep 14, 2026 | 7.30 | 7.38 | 7.22 | 7.24 | 7.06 | -0.96% | 39,569 |
| Sep 11, 2026 | 7.33 | 7.40 | 7.28 | 7.31 | 7.13 | 0.69% | 23,714 |
| Sep 10, 2026 | 7.36 | 7.43 | 7.21 | 7.26 | 7.08 | -1.09% | 51,361 |
| Sep 9, 2026 | 7.31 | 7.39 | 7.31 | 7.34 | 7.16 | - | 56,076 |
| Sep 8, 2026 | 7.44 | 7.44 | 7.31 | 7.34 | 7.16 | -0.94% | 71,889 |
| Sep 4, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | 7.23 | -0.80% | 66,081 |
| Sep 3, 2026 | 7.41 | 7.53 | 7.39 | 7.47 | 7.29 | 0.40% | 89,962 |
| Sep 2, 2026 | 7.44 | 7.48 | 7.41 | 7.44 | 7.26 | 0.27% | 81,851 |
| Sep 1, 2026 | 7.44 | 7.49 | 7.39 | 7.42 | 7.24 | -1.07% | 82,343 |
| Aug 31, 2026 | 7.57 | 7.58 | 7.45 | 7.50 | 7.32 | -0.40% | 158,894 |
| Aug 28, 2026 | 7.55 | 7.65 | 7.50 | 7.53 | 7.35 | -0.13% | 83,996 |
| Aug 27, 2026 | 7.50 | 7.56 | 7.49 | 7.54 | 7.35 | 0.13% | 82,359 |
| Aug 26, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | 7.35 | 0.13% | 87,970 |
| Aug 25, 2026 | 7.49 | 7.52 | 7.40 | 7.52 | 7.34 | - | 50,768 |
| Aug 24, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | 7.34 | 0.07% | 24,967 |
| Aug 21, 2026 | 7.55 | 7.60 | 7.46 | 7.60 | 7.33 | 0.40% | 79,526 |