Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.18
-0.01 (-0.12%)
At close: May 1, 2026, 4:00 PM EDT
8.19
+0.01 (0.06%)
After-hours: May 1, 2026, 7:00 PM EDT
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.22 | 8.25 | 8.04 | 8.18 | 8.18 | -0.12% | 32,838 |
| Apr 30, 2026 | 8.17 | 8.24 | 8.03 | 8.19 | 8.19 | 1.24% | 144,105 |
| Apr 29, 2026 | 8.05 | 8.19 | 8.02 | 8.09 | 8.09 | 0.50% | 77,118 |
| Apr 28, 2026 | 8.15 | 8.18 | 8.02 | 8.05 | 8.05 | -1.47% | 103,308 |
| Apr 27, 2026 | 8.22 | 8.36 | 8.02 | 8.17 | 8.17 | 0.12% | 86,536 |
| Apr 24, 2026 | 8.17 | 8.36 | 8.01 | 8.16 | 8.16 | -1.33% | 126,839 |
| Apr 23, 2026 | 8.28 | 8.34 | 8.14 | 8.27 | 8.27 | -0.48% | 51,088 |
| Apr 22, 2026 | 8.30 | 8.38 | 8.29 | 8.31 | 8.23 | 0.61% | 58,121 |
| Apr 21, 2026 | 8.36 | 8.42 | 8.20 | 8.26 | 8.18 | -0.84% | 67,992 |
| Apr 20, 2026 | 8.33 | 8.35 | 8.23 | 8.33 | 8.24 | -0.24% | 48,951 |
| Apr 17, 2026 | 8.33 | 8.46 | 8.29 | 8.35 | 8.26 | 0.72% | 71,607 |
| Apr 16, 2026 | 8.27 | 8.34 | 8.18 | 8.29 | 8.21 | 0.61% | 42,658 |
| Apr 15, 2026 | 8.26 | 8.30 | 8.05 | 8.24 | 8.16 | -0.24% | 88,032 |
| Apr 14, 2026 | 8.20 | 8.37 | 8.18 | 8.26 | 8.18 | 0.85% | 23,316 |
| Apr 13, 2026 | 8.12 | 8.24 | 8.01 | 8.19 | 8.11 | 0.24% | 80,524 |
| Apr 10, 2026 | 8.11 | 8.41 | 8.10 | 8.17 | 8.09 | 0.49% | 39,926 |
| Apr 9, 2026 | 8.17 | 8.18 | 7.95 | 8.13 | 8.05 | 0.62% | 84,988 |
| Apr 8, 2026 | 8.08 | 8.27 | 8.05 | 8.08 | 8.00 | 0.50% | 33,916 |
| Apr 7, 2026 | 8.05 | 8.08 | 7.85 | 8.04 | 7.96 | 0.37% | 55,580 |
| Apr 6, 2026 | 8.16 | 8.22 | 7.95 | 8.01 | 7.93 | -1.11% | 59,905 |
| Apr 2, 2026 | 8.18 | 8.23 | 7.89 | 8.10 | 8.02 | -0.49% | 36,699 |
| Apr 1, 2026 | 8.04 | 8.26 | 8.04 | 8.14 | 8.06 | 1.37% | 32,034 |
| Mar 31, 2026 | 8.03 | 8.24 | 7.89 | 8.03 | 7.95 | 2.55% | 77,872 |
| Mar 30, 2026 | 7.72 | 7.94 | 7.58 | 7.83 | 7.75 | 2.49% | 81,623 |
| Mar 27, 2026 | 7.69 | 7.86 | 7.53 | 7.64 | 7.56 | -0.65% | 109,117 |
| Mar 26, 2026 | 8.20 | 8.41 | 7.56 | 7.69 | 7.61 | -5.88% | 254,084 |
| Mar 25, 2026 | 8.19 | 8.48 | 8.12 | 8.17 | 8.09 | 0.12% | 54,035 |
| Mar 24, 2026 | 8.26 | 8.36 | 8.11 | 8.16 | 8.08 | -1.33% | 70,804 |
| Mar 23, 2026 | 8.27 | 8.44 | 8.20 | 8.27 | 8.10 | 0.85% | 27,191 |
| Mar 20, 2026 | 8.41 | 8.53 | 8.20 | 8.20 | 8.03 | -1.80% | 42,089 |
| Mar 19, 2026 | 8.27 | 8.58 | 8.27 | 8.35 | 8.18 | -0.06% | 56,357 |
| Mar 18, 2026 | 8.40 | 8.42 | 8.27 | 8.36 | 8.18 | -0.89% | 60,964 |
| Mar 17, 2026 | 8.38 | 8.57 | 8.37 | 8.43 | 8.26 | 0.12% | 76,769 |
| Mar 16, 2026 | 8.53 | 8.55 | 8.39 | 8.42 | 8.25 | 0.12% | 36,146 |
| Mar 13, 2026 | 8.55 | 8.63 | 8.35 | 8.41 | 8.24 | -1.29% | 89,374 |
| Mar 12, 2026 | 8.45 | 8.74 | 8.41 | 8.52 | 8.35 | 0.12% | 82,121 |
| Mar 11, 2026 | 8.55 | 8.69 | 8.48 | 8.51 | 8.34 | - | 40,078 |
| Mar 10, 2026 | 8.49 | 8.60 | 8.45 | 8.51 | 8.34 | - | 61,046 |
| Mar 9, 2026 | 8.56 | 8.58 | 8.46 | 8.51 | 8.34 | -1.85% | 48,591 |
| Mar 6, 2026 | 8.75 | 8.75 | 8.58 | 8.67 | 8.49 | -1.70% | 71,573 |
| Mar 5, 2026 | 8.98 | 9.00 | 8.77 | 8.82 | 8.64 | -2.00% | 38,378 |
| Mar 4, 2026 | 8.93 | 9.10 | 8.89 | 9.00 | 8.82 | 0.45% | 50,132 |
| Mar 3, 2026 | 9.10 | 9.10 | 8.89 | 8.96 | 8.78 | -1.80% | 24,297 |
| Mar 2, 2026 | 9.05 | 9.25 | 8.92 | 9.12 | 8.94 | 0.48% | 87,833 |
| Feb 27, 2026 | 9.08 | 9.25 | 8.96 | 9.08 | 8.89 | 0.89% | 152,299 |
| Feb 26, 2026 | 9.07 | 9.08 | 8.84 | 9.00 | 8.82 | 0.56% | 94,647 |
| Feb 25, 2026 | 8.92 | 8.95 | 8.87 | 8.95 | 8.77 | 0.79% | 15,843 |
| Feb 24, 2026 | 8.88 | 8.99 | 8.84 | 8.88 | 8.70 | -0.11% | 34,741 |
| Feb 23, 2026 | 8.92 | 9.00 | 8.82 | 8.89 | 8.71 | -0.38% | 35,769 |
| Feb 20, 2026 | 8.96 | 8.96 | 8.82 | 8.92 | 8.74 | -0.73% | 41,866 |