Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
6.38
+0.05 (0.79%)
Oct 9, 2026, 4:00 PM EDT - Market closed
HGLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.35 | 6.41 | 6.33 | 6.38 | 6.38 | 0.79% | 61,772 |
| Oct 8, 2026 | 6.38 | 6.48 | 6.32 | 6.33 | 6.33 | -1.71% | 159,760 |
| Oct 7, 2026 | 6.60 | 6.60 | 6.43 | 6.44 | 6.44 | -2.72% | 107,627 |
| Oct 6, 2026 | 6.63 | 6.73 | 6.58 | 6.62 | 6.62 | 0.15% | 119,382 |
| Oct 5, 2026 | 6.74 | 6.74 | 6.54 | 6.61 | 6.61 | -1.64% | 101,438 |
| Oct 2, 2026 | 6.73 | 6.74 | 6.65 | 6.72 | 6.72 | 0.45% | 47,247 |
| Oct 1, 2026 | 6.61 | 6.74 | 6.55 | 6.69 | 6.69 | 1.36% | 119,644 |
| Sep 30, 2026 | 6.63 | 6.69 | 6.56 | 6.60 | 6.60 | 0.46% | 160,755 |
| Sep 29, 2026 | 6.62 | 6.71 | 6.50 | 6.57 | 6.57 | -0.76% | 218,357 |
| Sep 28, 2026 | 6.82 | 6.86 | 6.60 | 6.62 | 6.62 | -3.78% | 269,728 |
| Sep 25, 2026 | 7.02 | 7.02 | 6.87 | 6.88 | 6.88 | -1.85% | 164,919 |
| Sep 24, 2026 | 7.10 | 7.14 | 6.99 | 7.01 | 7.01 | -1.54% | 99,716 |
| Sep 23, 2026 | 7.26 | 7.26 | 6.98 | 7.12 | 7.12 | -1.59% | 76,657 |
| Sep 22, 2026 | 7.32 | 7.33 | 7.23 | 7.32 | 7.24 | 0.55% | 67,979 |
| Sep 21, 2026 | 7.24 | 7.31 | 7.20 | 7.28 | 7.20 | 0.83% | 55,640 |
| Sep 18, 2026 | 7.39 | 7.39 | 7.17 | 7.22 | 7.14 | -0.96% | 76,336 |
| Sep 17, 2026 | 7.25 | 7.31 | 7.23 | 7.29 | 7.21 | 0.83% | 26,483 |
| Sep 16, 2026 | 7.25 | 7.31 | 7.21 | 7.23 | 7.15 | -0.14% | 28,647 |
| Sep 15, 2026 | 7.24 | 7.26 | 7.21 | 7.24 | 7.16 | - | 56,961 |
| Sep 14, 2026 | 7.30 | 7.38 | 7.22 | 7.24 | 7.16 | -0.96% | 39,569 |
| Sep 11, 2026 | 7.33 | 7.40 | 7.28 | 7.31 | 7.23 | 0.69% | 23,714 |
| Sep 10, 2026 | 7.36 | 7.43 | 7.21 | 7.26 | 7.18 | -1.09% | 51,361 |
| Sep 9, 2026 | 7.31 | 7.39 | 7.31 | 7.34 | 7.25 | - | 56,076 |
| Sep 8, 2026 | 7.44 | 7.44 | 7.31 | 7.34 | 7.25 | -0.94% | 71,889 |
| Sep 4, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | 7.32 | -0.80% | 66,081 |
| Sep 3, 2026 | 7.41 | 7.53 | 7.39 | 7.47 | 7.38 | 0.40% | 89,962 |
| Sep 2, 2026 | 7.44 | 7.48 | 7.41 | 7.44 | 7.35 | 0.27% | 81,851 |
| Sep 1, 2026 | 7.44 | 7.49 | 7.39 | 7.42 | 7.33 | -1.07% | 82,343 |
| Aug 31, 2026 | 7.57 | 7.58 | 7.45 | 7.50 | 7.41 | -0.40% | 158,894 |
| Aug 28, 2026 | 7.55 | 7.65 | 7.50 | 7.53 | 7.44 | -0.13% | 83,996 |
| Aug 27, 2026 | 7.50 | 7.56 | 7.49 | 7.54 | 7.45 | 0.13% | 82,359 |
| Aug 26, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | 7.44 | 0.13% | 87,970 |
| Aug 25, 2026 | 7.49 | 7.52 | 7.40 | 7.52 | 7.43 | - | 50,768 |
| Aug 24, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | 7.43 | 0.07% | 24,967 |
| Aug 21, 2026 | 7.55 | 7.60 | 7.46 | 7.60 | 7.43 | 0.40% | 79,526 |
| Aug 20, 2026 | 7.55 | 7.60 | 7.51 | 7.57 | 7.40 | 0.53% | 160,630 |
| Aug 19, 2026 | 7.55 | 7.60 | 7.50 | 7.53 | 7.36 | - | 57,948 |
| Aug 18, 2026 | 7.59 | 7.62 | 7.48 | 7.53 | 7.36 | -0.53% | 46,811 |
| Aug 17, 2026 | 7.58 | 7.61 | 7.52 | 7.57 | 7.40 | -0.13% | 114,055 |
| Aug 14, 2026 | 7.52 | 7.59 | 7.50 | 7.58 | 7.41 | 0.26% | 67,867 |
| Aug 13, 2026 | 7.55 | 7.66 | 7.50 | 7.56 | 7.39 | 0.27% | 123,439 |
| Aug 12, 2026 | 7.58 | 7.62 | 7.52 | 7.54 | 7.37 | 0.27% | 78,457 |
| Aug 11, 2026 | 7.51 | 7.59 | 7.51 | 7.52 | 7.35 | 0.27% | 47,028 |
| Aug 10, 2026 | 7.52 | 7.54 | 7.48 | 7.50 | 7.33 | -0.27% | 70,151 |
| Aug 7, 2026 | 7.51 | 7.58 | 7.50 | 7.52 | 7.35 | 0.27% | 24,740 |
| Aug 6, 2026 | 7.50 | 7.59 | 7.47 | 7.50 | 7.33 | -0.13% | 37,331 |
| Aug 5, 2026 | 7.55 | 7.63 | 7.43 | 7.51 | 7.34 | -0.92% | 52,388 |
| Aug 4, 2026 | 7.55 | 7.61 | 7.50 | 7.58 | 7.41 | 0.66% | 64,723 |
| Aug 3, 2026 | 7.45 | 7.55 | 7.41 | 7.53 | 7.36 | 1.35% | 107,200 |
| Jul 31, 2026 | 7.40 | 7.48 | 7.35 | 7.43 | 7.26 | 1.64% | 77,995 |