Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
7.45
-0.05 (-0.73%)
Sep 1, 2026, 11:23 AM EDT - Market open
HGLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.57 | 7.58 | 7.45 | 7.50 | 7.50 | -0.40% | 158,893 |
| Aug 28, 2026 | 7.55 | 7.65 | 7.50 | 7.53 | 7.53 | -0.13% | 83,995 |
| Aug 27, 2026 | 7.50 | 7.56 | 7.49 | 7.54 | 7.54 | 0.13% | 82,321 |
| Aug 26, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | 7.53 | 0.13% | 87,970 |
| Aug 25, 2026 | 7.49 | 7.52 | 7.40 | 7.52 | 7.52 | - | 50,767 |
| Aug 24, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | 7.52 | 0.07% | 24,967 |
| Aug 21, 2026 | 7.55 | 7.60 | 7.46 | 7.60 | 7.52 | 0.40% | 79,526 |
| Aug 20, 2026 | 7.55 | 7.60 | 7.51 | 7.57 | 7.49 | 0.53% | 160,630 |
| Aug 19, 2026 | 7.55 | 7.60 | 7.50 | 7.53 | 7.45 | - | 57,948 |
| Aug 18, 2026 | 7.59 | 7.62 | 7.48 | 7.53 | 7.45 | -0.53% | 46,811 |
| Aug 17, 2026 | 7.58 | 7.61 | 7.52 | 7.57 | 7.49 | -0.13% | 114,055 |
| Aug 14, 2026 | 7.52 | 7.59 | 7.50 | 7.58 | 7.50 | 0.26% | 67,867 |
| Aug 13, 2026 | 7.55 | 7.66 | 7.50 | 7.56 | 7.48 | 0.27% | 123,439 |
| Aug 12, 2026 | 7.58 | 7.62 | 7.52 | 7.54 | 7.46 | 0.27% | 78,457 |
| Aug 11, 2026 | 7.51 | 7.59 | 7.51 | 7.52 | 7.44 | 0.27% | 47,028 |
| Aug 10, 2026 | 7.52 | 7.54 | 7.48 | 7.50 | 7.42 | -0.27% | 70,151 |
| Aug 7, 2026 | 7.51 | 7.58 | 7.50 | 7.52 | 7.44 | 0.27% | 24,740 |
| Aug 6, 2026 | 7.50 | 7.59 | 7.47 | 7.50 | 7.42 | -0.13% | 37,331 |
| Aug 5, 2026 | 7.55 | 7.63 | 7.43 | 7.51 | 7.43 | -0.92% | 52,388 |
| Aug 4, 2026 | 7.55 | 7.61 | 7.50 | 7.58 | 7.50 | 0.66% | 64,723 |
| Aug 3, 2026 | 7.45 | 7.55 | 7.41 | 7.53 | 7.45 | 1.35% | 107,200 |
| Jul 31, 2026 | 7.40 | 7.48 | 7.35 | 7.43 | 7.35 | 1.64% | 77,995 |
| Jul 30, 2026 | 7.14 | 7.40 | 7.14 | 7.31 | 7.23 | 0.97% | 108,518 |
| Jul 29, 2026 | 7.25 | 7.32 | 7.22 | 7.24 | 7.16 | -0.28% | 69,399 |
| Jul 28, 2026 | 7.30 | 7.39 | 7.22 | 7.26 | 7.18 | -0.68% | 46,978 |
| Jul 27, 2026 | 7.36 | 7.37 | 7.19 | 7.31 | 7.23 | -0.41% | 73,827 |
| Jul 24, 2026 | 7.26 | 7.44 | 7.26 | 7.34 | 7.26 | 0.89% | 46,810 |
| Jul 23, 2026 | 7.53 | 7.55 | 7.30 | 7.36 | 7.19 | -2.26% | 101,154 |
| Jul 22, 2026 | 7.54 | 7.55 | 7.42 | 7.53 | 7.36 | -0.26% | 37,769 |
| Jul 21, 2026 | 7.57 | 7.58 | 7.53 | 7.55 | 7.38 | 0.13% | 23,733 |
| Jul 20, 2026 | 7.48 | 7.58 | 7.48 | 7.54 | 7.37 | 0.80% | 82,021 |
| Jul 17, 2026 | 7.45 | 7.57 | 7.28 | 7.48 | 7.31 | 1.22% | 220,504 |
| Jul 16, 2026 | 7.45 | 7.58 | 7.39 | 7.39 | 7.22 | -1.07% | 58,026 |
| Jul 15, 2026 | 7.47 | 7.57 | 7.30 | 7.47 | 7.30 | 0.27% | 136,936 |
| Jul 14, 2026 | 7.51 | 7.57 | 7.38 | 7.45 | 7.28 | -0.53% | 89,816 |
| Jul 13, 2026 | 7.57 | 7.60 | 7.45 | 7.49 | 7.32 | -1.32% | 39,045 |
| Jul 10, 2026 | 7.60 | 7.63 | 7.52 | 7.59 | 7.42 | -0.65% | 36,872 |
| Jul 9, 2026 | 7.59 | 7.65 | 7.50 | 7.64 | 7.47 | 0.66% | 61,027 |
| Jul 8, 2026 | 7.53 | 7.62 | 7.42 | 7.59 | 7.42 | 0.40% | 71,484 |
| Jul 7, 2026 | 7.60 | 7.63 | 7.52 | 7.56 | 7.39 | -0.26% | 26,483 |
| Jul 6, 2026 | 7.66 | 7.73 | 7.51 | 7.58 | 7.41 | -1.17% | 149,196 |
| Jul 2, 2026 | 7.60 | 7.72 | 7.56 | 7.67 | 7.50 | 0.52% | 99,631 |
| Jul 1, 2026 | 7.57 | 7.71 | 7.48 | 7.63 | 7.46 | 1.46% | 214,534 |
| Jun 30, 2026 | 7.66 | 7.67 | 7.44 | 7.52 | 7.35 | -1.05% | 248,685 |
| Jun 29, 2026 | 7.47 | 7.62 | 7.45 | 7.60 | 7.43 | 2.56% | 96,113 |
| Jun 26, 2026 | 7.40 | 7.48 | 7.38 | 7.41 | 7.24 | 0.41% | 64,209 |
| Jun 25, 2026 | 7.38 | 7.42 | 7.36 | 7.38 | 7.21 | 0.41% | 86,741 |
| Jun 24, 2026 | 7.39 | 7.48 | 7.26 | 7.35 | 7.18 | -1.47% | 255,787 |
| Jun 23, 2026 | 7.50 | 7.58 | 7.43 | 7.46 | 7.29 | -1.65% | 231,509 |
| Jun 22, 2026 | 7.74 | 7.77 | 7.58 | 7.67 | 7.41 | -0.65% | 113,916 |