Skip to main content
Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
7.41
+0.03 (0.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HGLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.407.487.387.417.410.41%64,209
Jun 25, 20267.387.427.367.387.380.41%86,741
Jun 24, 20267.397.487.267.357.35-1.47%255,787
Jun 23, 20267.507.587.437.467.46-1.65%231,509
Jun 22, 20267.747.777.587.677.59-0.65%113,916
Jun 18, 20267.787.877.697.727.63-0.52%139,687
Jun 17, 20267.867.867.687.767.67-1.90%147,611
Jun 16, 20267.888.037.867.917.82-0.38%46,884
Jun 15, 20267.867.997.867.947.851.02%85,462
Jun 12, 20267.857.937.757.867.770.90%60,918
Jun 11, 20267.787.977.737.797.700.52%72,730
Jun 10, 20267.697.847.657.757.660.91%126,993
Jun 9, 20267.837.977.657.687.59-1.41%107,486
Jun 8, 20267.757.917.757.797.70-60,633
Jun 5, 20267.947.967.777.797.70-2.26%75,415
Jun 4, 20267.908.037.887.977.880.89%76,968
Jun 3, 20267.857.987.857.907.81-0.13%34,851
Jun 2, 20268.028.027.877.917.82-1.62%158,241
Jun 1, 20268.108.107.878.047.95-0.74%106,287
May 29, 20268.168.208.008.108.01-0.12%94,127
May 28, 20267.898.117.888.118.023.31%50,814
May 27, 20268.038.037.807.857.76-1.51%116,845
May 26, 20268.018.017.907.977.88-0.87%75,177
May 22, 20268.238.237.908.047.95-1.53%91,654
May 21, 20268.168.308.148.258.070.98%97,207
May 20, 20268.118.178.018.178.000.99%42,104
May 19, 20268.008.257.748.097.920.62%164,339
May 18, 20268.088.127.978.047.870.12%29,160
May 15, 20268.128.127.808.037.86-0.25%63,975
May 14, 20268.038.138.038.057.88-42,245
May 13, 20268.068.188.008.057.88-0.49%67,086
May 12, 20268.148.218.018.097.92-0.86%110,382
May 11, 20268.208.258.158.167.99-0.97%57,914
May 8, 20268.228.258.138.248.060.24%62,633
May 7, 20268.258.258.188.228.05-24,099
May 6, 20268.208.248.128.228.050.24%90,021
May 5, 20268.208.258.138.208.030.24%50,693
May 4, 20268.218.248.058.188.01-75,051
May 1, 20268.228.258.048.188.01-0.12%32,838
Apr 30, 20268.178.248.038.198.021.24%144,105
Apr 29, 20268.058.198.028.097.920.50%77,118
Apr 28, 20268.158.188.028.057.88-1.47%103,308
Apr 27, 20268.228.368.028.178.000.12%86,536
Apr 24, 20268.178.368.018.167.99-1.33%126,839
Apr 23, 20268.288.348.148.278.090.55%51,088
Apr 22, 20268.308.388.298.318.050.61%58,121
Apr 21, 20268.368.428.208.268.00-0.84%67,992
Apr 20, 20268.338.358.238.338.07-0.24%48,951
Apr 17, 20268.338.468.298.358.090.72%71,607
Apr 16, 20268.278.348.188.298.030.61%42,658
Apr 15, 20268.268.308.058.247.98-0.24%88,032
Apr 14, 20268.208.378.188.268.000.85%23,316
Apr 13, 20268.128.248.018.197.930.24%80,524
Apr 10, 20268.118.418.108.177.910.49%39,926
Apr 9, 20268.178.187.958.137.880.62%84,988
Apr 8, 20268.088.278.058.087.830.50%33,916
Apr 7, 20268.058.087.858.047.790.37%55,580
Apr 6, 20268.168.227.958.017.76-1.11%59,905
Apr 2, 20268.188.237.898.107.85-0.49%36,699
Apr 1, 20268.048.268.048.147.891.37%32,034
Mar 31, 20268.038.247.898.037.782.55%77,872
Mar 30, 20267.727.947.587.837.592.49%81,623
Mar 27, 20267.697.867.537.647.40-0.65%109,117
Mar 26, 20268.208.417.567.697.45-5.88%254,084
Mar 25, 20268.198.488.128.177.910.12%54,035
Mar 24, 20268.268.368.118.167.90-0.31%70,804
Mar 23, 20268.278.448.208.277.930.85%27,191
Mar 20, 20268.418.538.208.207.86-1.80%42,089
Mar 19, 20268.278.588.278.358.01-0.06%56,357
Mar 18, 20268.408.428.278.368.01-0.89%60,964
Mar 17, 20268.388.578.378.438.080.12%76,769
Mar 16, 20268.538.558.398.428.070.12%36,146
Mar 13, 20268.558.638.358.418.06-1.29%89,374
Mar 12, 20268.458.748.418.528.170.12%82,121
Mar 11, 20268.558.698.488.518.16-40,078
Mar 10, 20268.498.608.458.518.16-61,046
Mar 9, 20268.568.588.468.518.16-1.85%48,591
Mar 6, 20268.758.758.588.678.31-1.70%71,573
Mar 5, 20268.989.008.778.828.46-2.00%38,378
Mar 4, 20268.939.108.899.008.630.45%50,132
Mar 3, 20269.109.108.898.968.59-1.80%24,297
Mar 2, 20269.059.258.929.128.750.48%87,833
Feb 27, 20269.089.258.969.088.710.89%152,299
Feb 26, 20269.079.088.849.008.630.56%94,647
Feb 25, 20268.928.958.878.958.580.79%15,843
Feb 24, 20268.888.998.848.888.51-0.11%34,741
Feb 23, 20268.929.008.828.898.52-0.38%35,769
Feb 20, 20268.968.968.828.928.560.21%41,866
Feb 19, 20268.939.018.858.998.540.45%62,646
Feb 18, 20268.819.078.818.958.501.51%143,352
Feb 17, 20268.778.908.728.828.370.88%79,200
Feb 13, 20268.748.908.748.748.300.23%30,303
Feb 12, 20268.818.898.708.728.28-0.91%48,312
Feb 11, 20268.798.918.738.808.361.15%50,839
Feb 10, 20268.808.898.678.708.26-1.02%34,925
Feb 9, 20268.828.928.798.798.35-50,231
Feb 6, 20268.708.998.708.798.350.92%57,476
Feb 5, 20268.858.858.718.718.27-0.80%40,171
Feb 4, 20268.718.928.718.788.340.11%22,823
Feb 3, 20268.908.908.728.778.33-1.46%50,157