Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
9.64
-0.05 (-0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.72 | 9.76 | 9.35 | 9.64 | 9.64 | -0.52% | 108,950 |
| Dec 4, 2025 | 9.60 | 9.85 | 9.60 | 9.69 | 9.69 | -0.51% | 65,216 |
| Dec 3, 2025 | 9.75 | 9.94 | 9.46 | 9.74 | 9.74 | -0.41% | 72,421 |
| Dec 2, 2025 | 9.85 | 9.95 | 9.66 | 9.78 | 9.78 | -1.21% | 54,909 |
| Dec 1, 2025 | 9.99 | 10.05 | 9.75 | 9.90 | 9.90 | -1.49% | 63,468 |
| Nov 28, 2025 | 10.03 | 10.11 | 9.90 | 10.05 | 10.05 | 2.03% | 47,138 |
| Nov 26, 2025 | 9.58 | 9.88 | 9.49 | 9.85 | 9.85 | 3.82% | 53,335 |
| Nov 25, 2025 | 9.26 | 9.61 | 9.26 | 9.49 | 9.49 | 2.57% | 75,517 |
| Nov 24, 2025 | 9.18 | 9.38 | 9.17 | 9.25 | 9.25 | 0.76% | 70,155 |
| Nov 21, 2025 | 9.09 | 9.29 | 9.04 | 9.18 | 9.18 | -0.22% | 37,286 |
| Nov 20, 2025 | 9.31 | 9.42 | 9.20 | 9.20 | 9.11 | -0.65% | 101,647 |
| Nov 19, 2025 | 9.19 | 9.43 | 9.18 | 9.26 | 9.17 | - | 62,436 |
| Nov 18, 2025 | 9.65 | 9.65 | 9.13 | 9.26 | 9.17 | -4.93% | 144,128 |
| Nov 17, 2025 | 9.83 | 9.89 | 9.65 | 9.74 | 9.65 | -0.61% | 58,004 |
| Nov 14, 2025 | 9.85 | 9.98 | 9.67 | 9.80 | 9.71 | -0.51% | 42,845 |
| Nov 13, 2025 | 10.21 | 10.29 | 9.81 | 9.85 | 9.76 | -3.90% | 91,746 |
| Nov 12, 2025 | 10.32 | 10.37 | 10.17 | 10.25 | 10.15 | -0.39% | 67,641 |
| Nov 11, 2025 | 10.13 | 10.35 | 10.08 | 10.29 | 10.19 | 1.58% | 107,291 |
| Nov 10, 2025 | 10.13 | 10.16 | 9.95 | 10.13 | 10.03 | - | 68,877 |
| Nov 7, 2025 | 10.21 | 10.30 | 10.07 | 10.13 | 10.03 | -0.39% | 33,988 |
| Nov 6, 2025 | 10.24 | 10.34 | 10.11 | 10.17 | 10.07 | -0.49% | 25,442 |
| Nov 5, 2025 | 10.38 | 10.41 | 10.16 | 10.22 | 10.12 | -1.16% | 70,344 |
| Nov 4, 2025 | 10.43 | 10.64 | 10.29 | 10.34 | 10.24 | -1.15% | 131,123 |
| Nov 3, 2025 | 10.18 | 10.48 | 10.06 | 10.46 | 10.36 | 2.75% | 130,404 |
| Oct 31, 2025 | 10.14 | 10.25 | 10.09 | 10.18 | 10.08 | 1.39% | 160,381 |
| Oct 30, 2025 | 10.01 | 10.10 | 9.80 | 10.04 | 9.94 | 0.70% | 70,580 |
| Oct 29, 2025 | 10.06 | 10.13 | 9.95 | 9.97 | 9.87 | - | 81,791 |
| Oct 28, 2025 | 10.00 | 10.08 | 9.93 | 9.97 | 9.87 | -0.50% | 59,899 |
| Oct 27, 2025 | 9.95 | 10.07 | 9.95 | 10.02 | 9.92 | 0.70% | 53,682 |
| Oct 24, 2025 | 9.79 | 10.02 | 9.76 | 9.95 | 9.85 | 0.81% | 68,417 |
| Oct 23, 2025 | 9.83 | 9.95 | 9.66 | 9.87 | 9.69 | -0.10% | 32,321 |
| Oct 22, 2025 | 9.94 | 9.98 | 9.67 | 9.88 | 9.70 | -0.60% | 46,779 |
| Oct 21, 2025 | 10.00 | 10.04 | 9.81 | 9.94 | 9.76 | -0.60% | 41,361 |
| Oct 20, 2025 | 10.04 | 10.16 | 9.96 | 10.00 | 9.82 | -0.39% | 71,979 |
| Oct 17, 2025 | 10.13 | 10.24 | 9.98 | 10.04 | 9.85 | -0.90% | 70,507 |
| Oct 16, 2025 | 10.00 | 10.25 | 9.95 | 10.13 | 9.94 | 1.50% | 97,812 |
| Oct 15, 2025 | 9.97 | 10.07 | 9.94 | 9.98 | 9.80 | 0.60% | 51,479 |
| Oct 14, 2025 | 9.83 | 9.97 | 9.80 | 9.92 | 9.74 | 1.22% | 30,832 |
| Oct 13, 2025 | 9.79 | 9.83 | 9.71 | 9.80 | 9.62 | 1.14% | 70,683 |
| Oct 10, 2025 | 9.73 | 9.96 | 9.69 | 9.69 | 9.51 | -2.22% | 83,070 |
| Oct 9, 2025 | 10.00 | 10.03 | 9.84 | 9.91 | 9.73 | -0.90% | 60,818 |
| Oct 8, 2025 | 9.97 | 10.06 | 9.90 | 10.00 | 9.82 | 1.32% | 45,936 |
| Oct 7, 2025 | 10.00 | 10.14 | 9.86 | 9.87 | 9.69 | -1.20% | 140,184 |
| Oct 6, 2025 | 9.99 | 10.05 | 9.95 | 9.99 | 9.81 | 0.40% | 172,110 |
| Oct 3, 2025 | 9.87 | 10.05 | 9.75 | 9.95 | 9.77 | 0.10% | 192,611 |
| Oct 2, 2025 | 10.00 | 10.19 | 9.60 | 9.94 | 9.76 | 9.59% | 603,500 |
| Oct 1, 2025 | 9.07 | 9.09 | 9.04 | 9.07 | 8.90 | -0.22% | 42,392 |
| Sep 30, 2025 | 8.94 | 9.09 | 8.93 | 9.09 | 8.92 | 2.36% | 136,550 |
| Sep 29, 2025 | 9.02 | 9.05 | 8.75 | 8.88 | 8.72 | -1.33% | 89,531 |
| Sep 26, 2025 | 8.99 | 9.03 | 8.88 | 9.00 | 8.83 | 0.11% | 51,072 |