Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
7.53
-0.02 (-0.26%)
Jul 22, 2026, 4:00 PM EDT - Market closed
HGLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.54 | 7.55 | 7.42 | 7.53 | 7.53 | -0.26% | 37,769 |
| Jul 21, 2026 | 7.57 | 7.58 | 7.53 | 7.55 | 7.55 | 0.13% | 23,733 |
| Jul 20, 2026 | 7.48 | 7.58 | 7.48 | 7.54 | 7.54 | 0.80% | 82,020 |
| Jul 17, 2026 | 7.45 | 7.57 | 7.28 | 7.48 | 7.48 | 1.22% | 220,504 |
| Jul 16, 2026 | 7.45 | 7.58 | 7.39 | 7.39 | 7.39 | -1.07% | 57,986 |
| Jul 15, 2026 | 7.47 | 7.57 | 7.30 | 7.47 | 7.47 | 0.27% | 136,936 |
| Jul 14, 2026 | 7.51 | 7.57 | 7.38 | 7.45 | 7.45 | -0.53% | 89,815 |
| Jul 13, 2026 | 7.57 | 7.60 | 7.45 | 7.49 | 7.49 | -1.32% | 39,045 |
| Jul 10, 2026 | 7.60 | 7.63 | 7.52 | 7.59 | 7.59 | -0.65% | 36,872 |
| Jul 9, 2026 | 7.59 | 7.65 | 7.50 | 7.64 | 7.64 | 0.66% | 61,027 |
| Jul 8, 2026 | 7.53 | 7.62 | 7.42 | 7.59 | 7.59 | 0.40% | 71,484 |
| Jul 7, 2026 | 7.60 | 7.63 | 7.52 | 7.56 | 7.56 | -0.26% | 26,483 |
| Jul 6, 2026 | 7.66 | 7.73 | 7.51 | 7.58 | 7.58 | -1.17% | 149,196 |
| Jul 2, 2026 | 7.60 | 7.72 | 7.56 | 7.67 | 7.67 | 0.52% | 99,618 |
| Jul 1, 2026 | 7.57 | 7.71 | 7.48 | 7.63 | 7.63 | 1.46% | 214,534 |
| Jun 30, 2026 | 7.66 | 7.67 | 7.44 | 7.52 | 7.52 | -1.05% | 248,670 |
| Jun 29, 2026 | 7.47 | 7.62 | 7.45 | 7.60 | 7.60 | 2.56% | 96,013 |
| Jun 26, 2026 | 7.40 | 7.48 | 7.38 | 7.41 | 7.41 | 0.41% | 64,209 |
| Jun 25, 2026 | 7.38 | 7.42 | 7.36 | 7.38 | 7.38 | 0.41% | 86,741 |
| Jun 24, 2026 | 7.39 | 7.48 | 7.26 | 7.35 | 7.35 | -1.47% | 255,787 |
| Jun 23, 2026 | 7.50 | 7.58 | 7.43 | 7.46 | 7.46 | -1.65% | 231,509 |
| Jun 22, 2026 | 7.74 | 7.77 | 7.58 | 7.67 | 7.59 | -0.65% | 113,916 |
| Jun 18, 2026 | 7.78 | 7.87 | 7.69 | 7.72 | 7.63 | -0.52% | 139,687 |
| Jun 17, 2026 | 7.86 | 7.86 | 7.68 | 7.76 | 7.67 | -1.90% | 147,611 |
| Jun 16, 2026 | 7.88 | 8.03 | 7.86 | 7.91 | 7.82 | -0.38% | 46,884 |
| Jun 15, 2026 | 7.86 | 7.99 | 7.86 | 7.94 | 7.85 | 1.02% | 85,462 |
| Jun 12, 2026 | 7.85 | 7.93 | 7.75 | 7.86 | 7.77 | 0.90% | 60,918 |
| Jun 11, 2026 | 7.78 | 7.97 | 7.73 | 7.79 | 7.70 | 0.52% | 72,730 |
| Jun 10, 2026 | 7.69 | 7.84 | 7.65 | 7.75 | 7.66 | 0.91% | 126,993 |
| Jun 9, 2026 | 7.83 | 7.97 | 7.65 | 7.68 | 7.59 | -1.41% | 107,486 |
| Jun 8, 2026 | 7.75 | 7.91 | 7.75 | 7.79 | 7.70 | - | 60,633 |
| Jun 5, 2026 | 7.94 | 7.96 | 7.77 | 7.79 | 7.70 | -2.26% | 75,415 |
| Jun 4, 2026 | 7.90 | 8.03 | 7.88 | 7.97 | 7.88 | 0.89% | 76,968 |
| Jun 3, 2026 | 7.85 | 7.98 | 7.85 | 7.90 | 7.81 | -0.13% | 34,851 |
| Jun 2, 2026 | 8.02 | 8.02 | 7.87 | 7.91 | 7.82 | -1.62% | 158,241 |
| Jun 1, 2026 | 8.10 | 8.10 | 7.87 | 8.04 | 7.95 | -0.74% | 106,287 |
| May 29, 2026 | 8.16 | 8.20 | 8.00 | 8.10 | 8.01 | -0.12% | 94,127 |
| May 28, 2026 | 7.89 | 8.11 | 7.88 | 8.11 | 8.02 | 3.31% | 50,814 |
| May 27, 2026 | 8.03 | 8.03 | 7.80 | 7.85 | 7.76 | -1.51% | 116,845 |
| May 26, 2026 | 8.01 | 8.01 | 7.90 | 7.97 | 7.88 | -0.87% | 75,177 |
| May 22, 2026 | 8.23 | 8.23 | 7.90 | 8.04 | 7.95 | -1.53% | 91,654 |
| May 21, 2026 | 8.16 | 8.30 | 8.14 | 8.25 | 8.07 | 0.98% | 97,207 |
| May 20, 2026 | 8.11 | 8.17 | 8.01 | 8.17 | 8.00 | 0.99% | 42,104 |
| May 19, 2026 | 8.00 | 8.25 | 7.74 | 8.09 | 7.92 | 0.62% | 164,339 |
| May 18, 2026 | 8.08 | 8.12 | 7.97 | 8.04 | 7.87 | 0.12% | 29,160 |
| May 15, 2026 | 8.12 | 8.12 | 7.80 | 8.03 | 7.86 | -0.25% | 63,975 |
| May 14, 2026 | 8.03 | 8.13 | 8.03 | 8.05 | 7.88 | - | 42,245 |
| May 13, 2026 | 8.06 | 8.18 | 8.00 | 8.05 | 7.88 | -0.49% | 67,086 |
| May 12, 2026 | 8.14 | 8.21 | 8.01 | 8.09 | 7.92 | -0.86% | 110,382 |
| May 11, 2026 | 8.20 | 8.25 | 8.15 | 8.16 | 7.99 | -0.97% | 57,914 |