Skip to main content
Highland Global Allocation Fund (HGLB)
NYSE: HGLB · Real-Time Price · USD
8.05
-0.12 (-1.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HGLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.158.188.028.058.05-1.47%103,308
Apr 27, 20268.228.368.028.178.170.12%86,536
Apr 24, 20268.178.368.018.168.16-1.33%126,839
Apr 23, 20268.288.348.148.278.27-0.48%51,088
Apr 22, 20268.308.388.298.318.230.61%58,121
Apr 21, 20268.368.428.208.268.18-0.84%67,992
Apr 20, 20268.338.358.238.338.24-0.24%48,951
Apr 17, 20268.338.468.298.358.260.72%71,607
Apr 16, 20268.278.348.188.298.210.61%42,658
Apr 15, 20268.268.308.058.248.16-0.24%88,032
Apr 14, 20268.208.378.188.268.180.85%23,316
Apr 13, 20268.128.248.018.198.110.24%80,524
Apr 10, 20268.118.418.108.178.090.49%39,926
Apr 9, 20268.178.187.958.138.050.62%84,988
Apr 8, 20268.088.278.058.088.000.50%33,916
Apr 7, 20268.058.087.858.047.960.37%55,580
Apr 6, 20268.168.227.958.017.93-1.11%59,905
Apr 2, 20268.188.237.898.108.02-0.49%36,699
Apr 1, 20268.048.268.048.148.061.37%32,034
Mar 31, 20268.038.247.898.037.952.55%77,872
Mar 30, 20267.727.947.587.837.752.49%81,623
Mar 27, 20267.697.867.537.647.56-0.65%109,117
Mar 26, 20268.208.417.567.697.61-5.88%254,084
Mar 25, 20268.198.488.128.178.090.12%54,035
Mar 24, 20268.268.368.118.168.08-1.33%70,804
Mar 23, 20268.278.448.208.278.100.85%27,191
Mar 20, 20268.418.538.208.208.03-1.80%42,089
Mar 19, 20268.278.588.278.358.18-0.06%56,357
Mar 18, 20268.408.428.278.368.18-0.89%60,964
Mar 17, 20268.388.578.378.438.260.12%76,769
Mar 16, 20268.538.558.398.428.250.12%36,146
Mar 13, 20268.558.638.358.418.24-1.29%89,374
Mar 12, 20268.458.748.418.528.350.12%82,121
Mar 11, 20268.558.698.488.518.34-40,078
Mar 10, 20268.498.608.458.518.34-61,046
Mar 9, 20268.568.588.468.518.34-1.85%48,591
Mar 6, 20268.758.758.588.678.49-1.70%71,573
Mar 5, 20268.989.008.778.828.64-2.00%38,378
Mar 4, 20268.939.108.899.008.820.45%50,132
Mar 3, 20269.109.108.898.968.78-1.80%24,297
Mar 2, 20269.059.258.929.128.940.48%87,833
Feb 27, 20269.089.258.969.088.890.89%152,299
Feb 26, 20269.079.088.849.008.820.56%94,647
Feb 25, 20268.928.958.878.958.770.79%15,843
Feb 24, 20268.888.998.848.888.70-0.11%34,741
Feb 23, 20268.929.008.828.898.71-0.38%35,769
Feb 20, 20268.968.968.828.928.74-0.73%41,866
Feb 19, 20268.939.018.858.998.720.45%62,646
Feb 18, 20268.819.078.818.958.681.51%143,352
Feb 17, 20268.778.908.728.828.560.88%79,200
Feb 13, 20268.748.908.748.748.480.23%30,303
Feb 12, 20268.818.898.708.728.46-0.91%48,312
Feb 11, 20268.798.918.738.808.541.15%50,839
Feb 10, 20268.808.898.678.708.44-1.02%34,925
Feb 9, 20268.828.928.798.798.53-50,231
Feb 6, 20268.708.998.708.798.530.92%57,476
Feb 5, 20268.858.858.718.718.45-0.80%40,171
Feb 4, 20268.718.928.718.788.520.11%22,823
Feb 3, 20268.908.908.728.778.51-1.46%50,157
Feb 2, 20268.748.978.708.908.641.37%65,481
Jan 30, 20268.848.878.728.788.520.46%51,174
Jan 29, 20268.808.958.648.748.480.46%65,153
Jan 28, 20268.858.908.648.708.44-1.69%196,685
Jan 27, 20268.818.958.778.858.590.68%56,839
Jan 26, 20268.778.958.718.798.53-0.34%74,146
Jan 23, 20268.968.978.768.828.56-1.89%70,299
Jan 22, 20269.069.068.948.998.640.33%18,803
Jan 21, 20268.909.038.878.968.611.01%54,919
Jan 20, 20268.989.018.838.878.53-1.44%74,942
Jan 16, 20269.019.108.959.008.650.22%85,813
Jan 15, 20269.059.108.918.988.63-0.66%69,753
Jan 14, 20269.079.088.899.048.69-0.11%178,926
Jan 13, 20268.989.178.899.058.700.67%110,194
Jan 12, 20268.889.058.758.998.640.67%105,635
Jan 9, 20268.949.058.778.938.580.79%30,441
Jan 8, 20268.748.958.718.868.521.72%122,590
Jan 7, 20268.888.888.658.718.37-1.25%129,988
Jan 6, 20268.678.908.548.828.480.11%120,384
Jan 5, 20268.989.028.668.818.47-1.12%109,668
Jan 2, 20269.029.138.878.918.56-2.41%193,920
Dec 31, 20259.229.308.899.138.78-72,894
Dec 30, 20259.079.229.019.138.780.66%82,060
Dec 29, 20259.119.119.039.078.72-0.98%47,577
Dec 26, 20259.149.229.119.168.80-0.65%39,458
Dec 24, 20259.329.339.169.228.86-1.07%30,675
Dec 23, 20259.209.399.209.328.870.54%42,344
Dec 22, 20259.109.369.109.278.831.87%60,431
Dec 19, 20259.009.279.009.108.660.78%44,218
Dec 18, 20259.109.278.969.038.60-0.44%52,644
Dec 17, 20259.209.209.079.078.64-1.52%34,384
Dec 16, 20259.139.249.089.218.770.66%47,949
Dec 15, 20259.209.429.039.158.71-0.33%92,870
Dec 12, 20259.389.449.139.188.74-4.18%365,611
Dec 11, 20259.659.749.519.589.12-0.21%24,471
Dec 10, 20259.579.659.389.609.141.05%32,016
Dec 9, 20259.559.729.419.509.04-0.31%32,394
Dec 8, 20259.639.679.469.539.07-1.14%43,019
Dec 5, 20259.729.769.359.649.18-0.52%108,950
Dec 4, 20259.609.859.609.699.23-0.51%65,216
Dec 3, 20259.759.949.469.749.27-0.41%72,421