Skip to main content
Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.51
-0.16 (-1.85%)
At close: Mar 9, 2026, 4:00 PM EDT
8.48
-0.03 (-0.35%)
After-hours: Mar 9, 2026, 7:00 PM EDT

HGLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.568.588.468.518.51-1.85%48,591
Mar 6, 20268.758.758.588.678.67-1.70%71,573
Mar 5, 20268.989.008.778.828.82-2.00%38,378
Mar 4, 20268.939.108.899.009.000.45%50,131
Mar 3, 20269.109.108.898.968.96-1.80%24,297
Mar 2, 20269.059.258.929.129.120.48%87,833
Feb 27, 20269.089.258.969.089.080.89%152,299
Feb 26, 20269.079.088.849.009.000.56%94,647
Feb 25, 20268.928.958.878.958.950.79%15,826
Feb 24, 20268.888.998.848.888.88-0.11%34,741
Feb 23, 20268.929.008.828.898.89-0.38%35,092
Feb 20, 20268.968.968.828.928.92-0.73%41,846
Feb 19, 20268.939.018.858.998.910.45%62,646
Feb 18, 20268.819.078.818.958.871.51%143,352
Feb 17, 20268.778.908.728.828.730.88%79,200
Feb 13, 20268.748.908.748.748.660.23%30,303
Feb 12, 20268.818.898.708.728.64-0.91%48,312
Feb 11, 20268.798.918.738.808.721.15%50,839
Feb 10, 20268.808.898.678.708.62-1.02%34,925
Feb 9, 20268.828.928.798.798.71-50,231
Feb 6, 20268.708.998.708.798.710.92%57,476
Feb 5, 20268.858.858.718.718.63-0.80%40,171
Feb 4, 20268.718.928.718.788.700.11%22,823
Feb 3, 20268.908.908.728.778.69-1.46%50,157
Feb 2, 20268.748.978.708.908.821.37%65,481
Jan 30, 20268.848.878.728.788.700.46%51,174
Jan 29, 20268.808.958.648.748.660.46%65,153
Jan 28, 20268.858.908.648.708.62-1.69%196,685
Jan 27, 20268.818.958.778.858.770.68%56,839
Jan 26, 20268.778.958.718.798.71-0.34%74,146
Jan 23, 20268.968.978.768.828.74-1.89%70,299
Jan 22, 20269.069.068.948.998.820.33%18,803
Jan 21, 20268.909.038.878.968.791.01%54,919
Jan 20, 20268.989.018.838.878.70-1.44%74,942
Jan 16, 20269.019.108.959.008.830.22%85,813
Jan 15, 20269.059.108.918.988.81-0.66%69,753
Jan 14, 20269.079.088.899.048.87-0.11%178,926
Jan 13, 20268.989.178.899.058.880.67%110,194
Jan 12, 20268.889.058.758.998.820.67%105,635
Jan 9, 20268.949.058.778.938.760.79%30,441
Jan 8, 20268.748.958.718.868.691.72%122,590
Jan 7, 20268.888.888.658.718.55-1.25%129,988
Jan 6, 20268.678.908.548.828.650.11%120,384
Jan 5, 20268.989.028.668.818.64-1.12%109,668
Jan 2, 20269.029.138.878.918.74-2.41%193,920
Dec 31, 20259.229.308.899.138.96-72,894
Dec 30, 20259.079.229.019.138.960.66%82,060
Dec 29, 20259.119.119.039.078.90-0.98%47,577
Dec 26, 20259.149.229.119.168.99-0.65%39,458
Dec 24, 20259.329.339.169.229.05-1.07%30,675
Dec 23, 20259.209.399.209.329.060.54%42,344
Dec 22, 20259.109.369.109.279.011.87%60,431
Dec 19, 20259.009.279.009.108.840.78%44,218
Dec 18, 20259.109.278.969.038.78-0.44%52,644
Dec 17, 20259.209.209.079.078.82-1.52%34,384
Dec 16, 20259.139.249.089.218.950.66%47,949
Dec 15, 20259.209.429.039.158.89-0.33%92,870
Dec 12, 20259.389.449.139.188.92-4.18%365,611
Dec 11, 20259.659.749.519.589.31-0.21%24,471
Dec 10, 20259.579.659.389.609.331.05%32,016
Dec 9, 20259.559.729.419.509.23-0.31%32,394
Dec 8, 20259.639.679.469.539.26-1.14%43,019
Dec 5, 20259.729.769.359.649.37-0.52%108,950
Dec 4, 20259.609.859.609.699.42-0.51%65,216
Dec 3, 20259.759.949.469.749.47-0.41%72,421
Dec 2, 20259.859.959.669.789.51-1.21%54,909
Dec 1, 20259.9910.059.759.909.62-1.49%63,468
Nov 28, 202510.0310.119.9010.059.772.03%47,140
Nov 26, 20259.589.889.499.859.573.82%53,335
Nov 25, 20259.269.619.269.499.222.57%75,517
Nov 24, 20259.189.389.179.258.990.76%70,155
Nov 21, 20259.099.299.049.188.92-0.22%37,286
Nov 20, 20259.319.429.209.208.86-0.65%101,647
Nov 19, 20259.199.439.189.268.91-62,436
Nov 18, 20259.659.659.139.268.91-4.93%144,128
Nov 17, 20259.839.899.659.749.38-0.61%58,004
Nov 14, 20259.859.989.679.809.43-0.51%42,845
Nov 13, 202510.2110.299.819.859.48-3.90%91,746
Nov 12, 202510.3210.3710.1710.259.87-0.39%67,641
Nov 11, 202510.1310.3510.0810.299.911.58%107,291
Nov 10, 202510.1310.169.9510.139.75-68,877
Nov 7, 202510.2110.3010.0710.139.75-0.39%33,988
Nov 6, 202510.2410.3410.1110.179.79-0.49%25,442
Nov 5, 202510.3810.4110.1610.229.84-1.16%70,344
Nov 4, 202510.4310.6410.2910.349.95-1.15%131,123
Nov 3, 202510.1810.4810.0610.4610.072.75%130,404
Oct 31, 202510.1410.2510.0910.189.801.39%160,381
Oct 30, 202510.0110.109.8010.049.660.70%70,580
Oct 29, 202510.0610.139.959.979.60-81,791
Oct 28, 202510.0010.089.939.979.60-0.50%59,899
Oct 27, 20259.9510.079.9510.029.650.70%53,682
Oct 24, 20259.7910.029.769.959.580.81%68,417
Oct 23, 20259.839.959.669.879.42-0.10%32,321
Oct 22, 20259.949.989.679.889.43-0.60%46,779
Oct 21, 202510.0010.049.819.949.48-0.60%41,361
Oct 20, 202510.0410.169.9610.009.54-0.39%71,979
Oct 17, 202510.1310.249.9810.049.58-0.90%70,507
Oct 16, 202510.0010.259.9510.139.661.50%97,812
Oct 15, 20259.9710.079.949.989.520.60%51,479
Oct 14, 20259.839.979.809.929.461.22%30,832