Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.49
-0.07 (-0.82%)
Jun 27, 2025, 4:00 PM - Market closed
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.58 | 8.65 | 8.46 | 8.49 | 8.49 | -0.82% | 96,490 |
| Jun 26, 2025 | 8.71 | 8.77 | 8.52 | 8.56 | 8.56 | -1.95% | 70,545 |
| Jun 25, 2025 | 8.97 | 8.98 | 8.67 | 8.73 | 8.73 | -2.13% | 59,575 |
| Jun 24, 2025 | 8.88 | 8.96 | 8.79 | 8.92 | 8.92 | 0.79% | 25,865 |
| Jun 23, 2025 | 8.89 | 8.95 | 8.79 | 8.85 | 8.85 | -1.12% | 44,431 |
| Jun 20, 2025 | 9.05 | 9.10 | 8.91 | 8.95 | 8.86 | -1.00% | 66,094 |
| Jun 18, 2025 | 9.04 | 9.11 | 9.03 | 9.04 | 8.95 | -0.11% | 34,637 |
| Jun 17, 2025 | 9.05 | 9.06 | 8.97 | 9.05 | 8.96 | - | 64,883 |
| Jun 16, 2025 | 8.96 | 9.05 | 8.84 | 9.05 | 8.96 | 1.46% | 41,249 |
| Jun 13, 2025 | 8.74 | 8.95 | 8.74 | 8.92 | 8.83 | 1.83% | 49,441 |
| Jun 12, 2025 | 8.80 | 8.80 | 8.70 | 8.76 | 8.67 | -0.34% | 25,872 |
| Jun 11, 2025 | 8.98 | 8.98 | 8.76 | 8.79 | 8.70 | -1.40% | 29,441 |
| Jun 10, 2025 | 8.88 | 8.95 | 8.87 | 8.92 | 8.83 | 0.62% | 43,314 |
| Jun 9, 2025 | 8.95 | 8.95 | 8.76 | 8.86 | 8.77 | -0.67% | 81,273 |
| Jun 6, 2025 | 8.95 | 8.95 | 8.78 | 8.92 | 8.83 | -0.34% | 48,924 |
| Jun 5, 2025 | 8.71 | 9.09 | 8.62 | 8.95 | 8.86 | 2.76% | 139,154 |
| Jun 4, 2025 | 8.70 | 8.72 | 8.61 | 8.71 | 8.62 | 0.35% | 32,712 |
| Jun 3, 2025 | 8.68 | 8.70 | 8.61 | 8.68 | 8.60 | 0.35% | 87,596 |
| Jun 2, 2025 | 8.64 | 8.65 | 8.50 | 8.65 | 8.57 | 0.12% | 58,701 |
| May 30, 2025 | 8.61 | 8.65 | 8.57 | 8.64 | 8.56 | 0.47% | 73,378 |
| May 29, 2025 | 8.38 | 8.60 | 8.33 | 8.60 | 8.52 | 2.87% | 93,479 |
| May 28, 2025 | 8.38 | 8.38 | 8.31 | 8.36 | 8.28 | 0.12% | 26,578 |
| May 27, 2025 | 8.42 | 8.42 | 8.29 | 8.35 | 8.27 | -0.83% | 86,927 |
| May 23, 2025 | 8.29 | 8.48 | 8.13 | 8.42 | 8.34 | -0.24% | 26,519 |
| May 22, 2025 | 8.32 | 8.51 | 8.25 | 8.44 | 8.27 | 0.72% | 62,631 |
| May 21, 2025 | 8.50 | 8.55 | 8.34 | 8.38 | 8.21 | -0.83% | 60,437 |
| May 20, 2025 | 8.46 | 8.57 | 8.44 | 8.45 | 8.28 | -0.12% | 129,011 |
| May 19, 2025 | 8.37 | 8.46 | 8.33 | 8.46 | 8.29 | 1.56% | 77,164 |
| May 16, 2025 | 8.42 | 8.47 | 8.22 | 8.33 | 8.16 | -1.19% | 45,071 |
| May 15, 2025 | 8.39 | 8.47 | 8.36 | 8.43 | 8.26 | 0.48% | 58,491 |
| May 14, 2025 | 8.32 | 8.44 | 8.19 | 8.39 | 8.22 | 0.48% | 92,274 |
| May 13, 2025 | 8.24 | 8.35 | 8.23 | 8.35 | 8.18 | 1.95% | 46,778 |
| May 12, 2025 | 8.21 | 8.30 | 8.16 | 8.19 | 8.03 | 1.36% | 60,043 |
| May 9, 2025 | 8.07 | 8.14 | 8.06 | 8.08 | 7.92 | 0.12% | 18,308 |
| May 8, 2025 | 8.26 | 8.31 | 8.07 | 8.07 | 7.91 | -2.18% | 54,204 |
| May 7, 2025 | 8.30 | 8.30 | 8.22 | 8.25 | 8.08 | -0.48% | 45,514 |
| May 6, 2025 | 8.24 | 8.29 | 8.14 | 8.29 | 8.12 | 0.12% | 19,906 |
| May 5, 2025 | 8.16 | 8.38 | 8.15 | 8.28 | 8.11 | 0.12% | 68,096 |
| May 2, 2025 | 8.06 | 8.30 | 8.05 | 8.27 | 8.10 | 2.80% | 61,973 |
| May 1, 2025 | 8.04 | 8.09 | 7.98 | 8.05 | 7.88 | 0.56% | 36,701 |
| Apr 30, 2025 | 8.11 | 8.11 | 7.92 | 8.00 | 7.84 | -0.87% | 76,409 |
| Apr 29, 2025 | 7.97 | 8.19 | 7.87 | 8.07 | 7.91 | 1.45% | 70,713 |
| Apr 28, 2025 | 7.72 | 8.07 | 7.68 | 7.96 | 7.80 | 3.18% | 83,290 |
| Apr 25, 2025 | 7.70 | 7.72 | 7.62 | 7.71 | 7.56 | 0.14% | 31,812 |
| Apr 24, 2025 | 7.62 | 7.72 | 7.40 | 7.70 | 7.54 | 1.70% | 92,534 |
| Apr 23, 2025 | 7.55 | 7.69 | 7.49 | 7.57 | 7.42 | 0.66% | 70,616 |
| Apr 22, 2025 | 7.35 | 7.53 | 7.35 | 7.52 | 7.28 | 2.87% | 57,867 |
| Apr 21, 2025 | 7.48 | 7.52 | 7.23 | 7.31 | 7.08 | -1.55% | 36,562 |
| Apr 17, 2025 | 7.42 | 7.47 | 7.39 | 7.43 | 7.19 | 0.88% | 26,211 |
| Apr 16, 2025 | 7.35 | 7.45 | 7.33 | 7.36 | 7.13 | 0.14% | 57,442 |