Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.19
+0.11 (1.36%)
At close: May 12, 2025, 4:00 PM
8.19
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
HGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.21 | 8.30 | 8.16 | 8.19 | 8.19 | 1.36% | 60,043 |
| May 9, 2025 | 8.07 | 8.14 | 8.06 | 8.08 | 8.08 | 0.12% | 18,308 |
| May 8, 2025 | 8.26 | 8.31 | 8.07 | 8.07 | 8.07 | -2.18% | 54,204 |
| May 7, 2025 | 8.30 | 8.30 | 8.22 | 8.25 | 8.25 | -0.48% | 45,514 |
| May 6, 2025 | 8.24 | 8.29 | 8.14 | 8.29 | 8.29 | 0.12% | 19,906 |
| May 5, 2025 | 8.16 | 8.38 | 8.15 | 8.28 | 8.28 | 0.12% | 68,096 |
| May 2, 2025 | 8.06 | 8.30 | 8.05 | 8.27 | 8.27 | 2.80% | 61,973 |
| May 1, 2025 | 8.04 | 8.09 | 7.98 | 8.05 | 8.05 | 0.56% | 36,701 |
| Apr 30, 2025 | 8.11 | 8.11 | 7.92 | 8.00 | 8.00 | -0.87% | 76,409 |
| Apr 29, 2025 | 7.97 | 8.19 | 7.87 | 8.07 | 8.07 | 1.45% | 70,713 |
| Apr 28, 2025 | 7.72 | 8.07 | 7.68 | 7.96 | 7.96 | 3.18% | 83,290 |
| Apr 25, 2025 | 7.70 | 7.72 | 7.62 | 7.71 | 7.71 | 0.14% | 31,812 |
| Apr 24, 2025 | 7.62 | 7.72 | 7.40 | 7.70 | 7.70 | 1.70% | 92,534 |
| Apr 23, 2025 | 7.55 | 7.69 | 7.49 | 7.57 | 7.57 | 0.66% | 70,616 |
| Apr 22, 2025 | 7.35 | 7.53 | 7.35 | 7.52 | 7.43 | 2.87% | 57,867 |
| Apr 21, 2025 | 7.48 | 7.52 | 7.23 | 7.31 | 7.23 | -1.55% | 36,562 |
| Apr 17, 2025 | 7.42 | 7.47 | 7.39 | 7.43 | 7.34 | 0.88% | 26,211 |
| Apr 16, 2025 | 7.35 | 7.45 | 7.33 | 7.36 | 7.28 | 0.14% | 57,442 |
| Apr 15, 2025 | 7.23 | 7.42 | 7.23 | 7.35 | 7.27 | 0.14% | 98,214 |
| Apr 14, 2025 | 7.41 | 7.44 | 7.32 | 7.34 | 7.26 | 0.34% | 105,809 |
| Apr 11, 2025 | 7.18 | 7.50 | 6.86 | 7.32 | 7.23 | 1.46% | 188,633 |
| Apr 10, 2025 | 7.46 | 7.46 | 7.03 | 7.21 | 7.13 | -3.35% | 115,904 |
| Apr 9, 2025 | 6.95 | 7.54 | 6.62 | 7.46 | 7.37 | 6.12% | 232,373 |
| Apr 8, 2025 | 7.34 | 7.47 | 7.00 | 7.03 | 6.95 | -2.50% | 137,181 |
| Apr 7, 2025 | 7.04 | 7.42 | 6.92 | 7.21 | 7.13 | -1.50% | 169,358 |
| Apr 4, 2025 | 8.00 | 8.10 | 7.18 | 7.32 | 7.24 | -10.18% | 309,841 |
| Apr 3, 2025 | 8.31 | 8.31 | 8.13 | 8.15 | 8.06 | -1.69% | 54,071 |
| Apr 2, 2025 | 8.36 | 8.44 | 8.27 | 8.29 | 8.20 | -0.84% | 64,661 |
| Apr 1, 2025 | 8.30 | 8.42 | 8.30 | 8.36 | 8.26 | 0.36% | 101,431 |
| Mar 31, 2025 | 8.38 | 8.39 | 8.24 | 8.33 | 8.23 | -0.12% | 136,717 |
| Mar 28, 2025 | 8.36 | 8.36 | 8.28 | 8.34 | 8.24 | 0.24% | 85,546 |
| Mar 27, 2025 | 8.23 | 8.40 | 8.16 | 8.32 | 8.22 | 1.22% | 118,506 |
| Mar 26, 2025 | 8.28 | 8.29 | 8.16 | 8.22 | 8.13 | -0.84% | 58,962 |
| Mar 25, 2025 | 8.29 | 8.32 | 8.27 | 8.29 | 8.20 | 0.36% | 46,136 |
| Mar 24, 2025 | 8.26 | 8.31 | 8.20 | 8.26 | 8.17 | 0.12% | 87,562 |
| Mar 21, 2025 | 8.31 | 8.31 | 8.17 | 8.25 | 8.07 | 0.73% | 77,946 |
| Mar 20, 2025 | 8.23 | 8.29 | 8.15 | 8.19 | 8.01 | -0.46% | 108,699 |
| Mar 19, 2025 | 8.20 | 8.27 | 8.11 | 8.23 | 8.05 | 0.59% | 55,055 |
| Mar 18, 2025 | 8.29 | 8.30 | 8.11 | 8.18 | 8.00 | -0.97% | 96,499 |
| Mar 17, 2025 | 8.34 | 8.34 | 8.18 | 8.26 | 8.08 | - | 104,592 |
| Mar 14, 2025 | 8.26 | 8.32 | 8.25 | 8.26 | 8.08 | -0.12% | 38,978 |
| Mar 13, 2025 | 8.35 | 8.38 | 8.21 | 8.27 | 8.09 | -0.36% | 55,016 |
| Mar 12, 2025 | 8.33 | 8.39 | 8.30 | 8.30 | 8.12 | -0.72% | 109,501 |
| Mar 11, 2025 | 8.22 | 8.36 | 8.22 | 8.36 | 8.18 | 2.96% | 393,761 |
| Mar 10, 2025 | 8.14 | 8.27 | 8.09 | 8.12 | 7.94 | 0.37% | 218,950 |
| Mar 7, 2025 | 8.01 | 8.14 | 8.01 | 8.09 | 7.91 | 1.00% | 143,907 |
| Mar 6, 2025 | 8.10 | 8.22 | 8.01 | 8.01 | 7.83 | -1.35% | 60,068 |
| Mar 5, 2025 | 8.15 | 8.25 | 8.12 | 8.12 | 7.94 | -1.34% | 58,056 |
| Mar 4, 2025 | 8.31 | 8.31 | 8.11 | 8.23 | 8.05 | -0.70% | 81,356 |
| Mar 3, 2025 | 8.30 | 8.34 | 8.24 | 8.29 | 8.11 | -0.14% | 113,180 |