Highland Global Allocation Fund (HGLB) NYSE
8.10
-0.04(-0.49%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.10
-0.04(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.18 | 8.1 | 8.1 | 8.23 | 7.89 | 36,689 |
| April 01, 2026 | 8.04 | 8.14 | 8.14 | 8.26 | 8.04 | 32,033 |
| March 31, 2026 | 8.03 | 8.03 | 8.03 | 8.24 | 7.89 | 77,672 |
| March 30, 2026 | 7.72 | 7.83 | 7.83 | 7.94 | 7.58 | 81,623 |
| March 27, 2026 | 7.69 | 7.64 | 7.64 | 7.86 | 7.53 | 109,117 |
| March 26, 2026 | 8.2 | 7.69 | 7.69 | 8.41 | 7.56 | 253,534 |
| March 25, 2026 | 8.19 | 8.17 | 8.17 | 8.48 | 8.12 | 53,979 |
| March 24, 2026 | 8.26 | 8.16 | 8.16 | 8.36 | 8.11 | 70,803 |
| March 23, 2026 | 8.27 | 8.27 | 8.27 | 8.44 | 8.2 | 27,187 |
| March 20, 2026 | 8.41 | 8.2 | 8.2 | 8.53 | 8.2 | 42,089 |
| March 19, 2026 | 8.27 | 8.35 | 8.35 | 8.58 | 8.27 | 56,357 |
| March 18, 2026 | 8.4 | 8.36 | 8.36 | 8.41 | 8.27 | 60,886 |
| March 17, 2026 | 8.38 | 8.43 | 8.43 | 8.57 | 8.37 | 76,769 |
| March 16, 2026 | 8.53 | 8.42 | 8.42 | 8.55 | 8.39 | 36,099 |
| March 13, 2026 | 8.55 | 8.41 | 8.41 | 8.63 | 8.35 | 89,374 |
| March 12, 2026 | 8.45 | 8.52 | 8.52 | 8.74 | 8.41 | 82,120 |
| March 11, 2026 | 8.55 | 8.51 | 8.51 | 8.69 | 8.48 | 40,078 |
| March 10, 2026 | 8.49 | 8.51 | 8.51 | 8.6 | 8.45 | 60,299 |
| March 09, 2026 | 8.56 | 8.51 | 8.51 | 8.58 | 8.46 | 48,590 |
| March 06, 2026 | 8.75 | 8.67 | 8.67 | 8.75 | 8.58 | 71,600 |
| March 05, 2026 | 8.98 | 8.82 | 8.82 | 8.99 | 8.77 | 38,400 |
| March 04, 2026 | 8.93 | 9 | 9 | 9.1 | 8.89 | 50,132 |
| March 03, 2026 | 9.1 | 8.96 | 8.96 | 9.1 | 8.89 | 24,035 |
| March 02, 2026 | 9.05 | 9.12 | 9.12 | 9.25 | 8.92 | 87,833 |
| February 27, 2026 | 9.08 | 9.08 | 9.08 | 9.25 | 8.96 | 152,300 |
| February 26, 2026 | 9.07 | 9 | 9 | 9.08 | 8.84 | 94,647 |
| February 25, 2026 | 8.92 | 8.95 | 8.95 | 8.95 | 8.87 | 15,843 |
| February 24, 2026 | 8.88 | 8.88 | 8.88 | 8.99 | 8.84 | 34,741 |
| February 23, 2026 | 8.92 | 8.89 | 8.89 | 9 | 8.82 | 35,800 |
| February 20, 2026 | 8.96 | 8.92 | 0 | 8.96 | 8.82 | 41,866 |
| February 19, 2026 | 8.93 | 8.99 | 0 | 9.01 | 8.85 | 62,646 |
| February 18, 2026 | 8.81 | 8.95 | 0 | 9.07 | 8.81 | 143,400 |
| February 17, 2026 | 8.77 | 8.82 | 0 | 8.9 | 8.72 | 79,200 |
| February 13, 2026 | 8.74 | 8.74 | 0 | 8.9 | 8.74 | 30,303 |
| February 12, 2026 | 8.81 | 8.72 | 0 | 8.89 | 8.7 | 48,312 |
| February 11, 2026 | 8.79 | 8.8 | 0 | 8.91 | 8.73 | 50,839 |
| February 10, 2026 | 8.8 | 8.7 | 0 | 8.89 | 8.67 | 34,925 |
| February 09, 2026 | 8.82 | 8.79 | 0 | 8.92 | 8.79 | 50,231 |
| February 06, 2026 | 8.7 | 8.79 | 0 | 8.99 | 8.7 | 57,500 |
| February 05, 2026 | 8.85 | 8.71 | 0 | 8.85 | 8.71 | 40,200 |
| February 04, 2026 | 8.71 | 8.78 | 0 | 8.92 | 8.71 | 22,823 |
| February 03, 2026 | 8.9 | 8.77 | 0 | 8.9 | 8.72 | 50,157 |
| February 02, 2026 | 8.74 | 8.9 | 0 | 8.97 | 8.7 | 65,500 |
| January 30, 2026 | 8.84 | 8.78 | 0 | 8.87 | 8.72 | 51,200 |
| January 29, 2026 | 8.8 | 8.74 | 0 | 8.95 | 8.64 | 65,200 |
| January 28, 2026 | 8.85 | 8.7 | 0 | 8.9 | 8.64 | 196,700 |
| January 27, 2026 | 8.81 | 8.85 | 0 | 8.95 | 8.77 | 56,839 |
| January 26, 2026 | 8.77 | 8.79 | 0 | 8.95 | 8.71 | 74,146 |
| January 23, 2026 | 8.96 | 8.82 | 0 | 8.97 | 8.76 | 70,300 |
| January 22, 2026 | 9.06 | 8.99 | 0 | 9.06 | 8.94 | 18,803 |
| January 21, 2026 | 8.9 | 8.96 | 0 | 9.03 | 8.87 | 54,919 |
| January 20, 2026 | 8.98 | 8.87 | 0 | 9.01 | 8.83 | 74,942 |
| January 16, 2026 | 9.01 | 9 | 0 | 9.1 | 8.95 | 85,813 |
| January 15, 2026 | 9.05 | 8.98 | 0 | 9.1 | 8.91 | 69,800 |
| January 14, 2026 | 9.07 | 9.04 | 0 | 9.08 | 8.89 | 178,926 |
| January 13, 2026 | 8.98 | 9.05 | 0 | 9.17 | 8.89 | 110,200 |
| January 12, 2026 | 8.88 | 8.99 | 0 | 9.05 | 8.75 | 105,635 |
| January 09, 2026 | 8.94 | 8.93 | 0 | 9.04 | 8.77 | 30,441 |
| January 08, 2026 | 8.74 | 8.86 | 0 | 8.95 | 8.71 | 122,600 |
| January 07, 2026 | 8.88 | 8.71 | 0 | 8.88 | 8.65 | 130,000 |