Highland Global Allocation Fund HGLB
4.94 USD -0.08 (-1.59%)
Regular-session close
4.91 -0.03 -0.56%
After hours · Nov 13, 5:56 PM ET
4.91 Day range 5.10
4.94 52-week range 10.05
- YTD
- -45.89%
- 1 year
- -49.85%
HGLB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.06 | 5.09 | 4.91 | 4.94 | -0.08 | -1.59% | 143,538 |
| Nov 12, 2026 | 5.20 | 5.59 | 4.75 | 5.02 | -0.16 | -3.09% | 450,800 |
| Nov 11, 2026 | 5.26 | 5.32 | 5.15 | 5.18 | -0.04 | -0.77% | 170,700 |
| Nov 10, 2026 | 5.33 | 5.45 | 5.18 | 5.22 | -0.22 | -4.04% | 445,500 |
| Nov 9, 2026 | 5.57 | 5.67 | 5.33 | 5.44 | -0.10 | -1.81% | 418,400 |
| Nov 6, 2026 | 5.74 | 5.85 | 5.48 | 5.54 | -0.19 | -3.32% | 575,000 |
| Nov 5, 2026 | 6.03 | 6.10 | 5.69 | 5.73 | -0.33 | -5.45% | 184,000 |
| Nov 4, 2026 | 5.96 | 6.10 | 5.96 | 6.06 | +0.04 | +0.66% | 106,400 |
| Nov 3, 2026 | 6.04 | 6.11 | 6.00 | 6.02 | -0.07 | -1.15% | 107,400 |
| Nov 2, 2026 | 6.10 | 6.18 | 6.06 | 6.09 | -0.05 | -0.81% | 88,700 |
| Oct 30, 2026 | 6.34 | 6.34 | 6.10 | 6.14 | -0.15 | -2.38% | 82,500 |
| Oct 29, 2026 | 6.27 | 6.34 | 6.12 | 6.29 | +0.06 | +0.96% | 143,000 |
| Oct 28, 2026 | 6.11 | 6.24 | 6.11 | 6.23 | +0.07 | +1.14% | 54,200 |
| Oct 27, 2026 | 6.23 | 6.32 | 6.06 | 6.16 | -0.05 | -0.81% | 165,200 |
| Oct 26, 2026 | 6.35 | 6.36 | 6.18 | 6.21 | -0.13 | -2.05% | 54,500 |
| Oct 23, 2026 | 6.39 | 6.41 | 6.30 | 6.34 | -0.15 | -2.31% | 51,900 |
| Oct 22, 2026 | 6.55 | 6.61 | 6.41 | 6.49 | -0.09 | -1.37% | 75,600 |
| Oct 21, 2026 | 6.52 | 6.63 | 6.41 | 6.58 | +0.05 | +0.77% | 114,400 |
| Oct 20, 2026 | 6.51 | 6.60 | 6.47 | 6.53 | 0.00 | 0.00% | 98,600 |
| Oct 19, 2026 | 6.49 | 6.64 | 6.39 | 6.53 | +0.02 | +0.31% | 228,700 |
| Oct 16, 2026 | 6.52 | 6.63 | 6.46 | 6.51 | +0.03 | +0.46% | 174,700 |
| Oct 15, 2026 | 6.43 | 6.52 | 6.40 | 6.48 | +0.03 | +0.47% | 81,400 |
| Oct 14, 2026 | 6.47 | 6.60 | 6.39 | 6.45 | -0.07 | -1.07% | 138,000 |
| Oct 13, 2026 | 6.44 | 6.58 | 6.40 | 6.52 | +0.09 | +1.40% | 109,000 |
| Oct 12, 2026 | 6.33 | 6.57 | 6.33 | 6.43 | +0.05 | +0.78% | 188,400 |
| Oct 9, 2026 | 6.35 | 6.41 | 6.33 | 6.38 | +0.05 | +0.79% | 61,800 |
| Oct 8, 2026 | 6.38 | 6.47 | 6.32 | 6.33 | -0.11 | -1.71% | 159,800 |
| Oct 7, 2026 | 6.60 | 6.60 | 6.43 | 6.44 | -0.18 | -2.72% | 107,600 |
| Oct 6, 2026 | 6.63 | 6.73 | 6.58 | 6.62 | +0.01 | +0.15% | 119,400 |
| Oct 5, 2026 | 6.74 | 6.74 | 6.54 | 6.61 | -0.11 | -1.64% | 101,400 |
| Oct 2, 2026 | 6.73 | 6.74 | 6.65 | 6.72 | +0.03 | +0.45% | 47,200 |
| Oct 1, 2026 | 6.61 | 6.74 | 6.55 | 6.69 | +0.09 | +1.36% | 119,600 |
| Sep 30, 2026 | 6.63 | 6.68 | 6.56 | 6.60 | +0.03 | +0.46% | 160,800 |
| Sep 29, 2026 | 6.62 | 6.71 | 6.50 | 6.57 | -0.05 | -0.76% | 218,400 |
| Sep 28, 2026 | 6.82 | 6.86 | 6.60 | 6.62 | -0.26 | -3.78% | 269,700 |
| Sep 25, 2026 | 7.02 | 7.02 | 6.87 | 6.88 | -0.13 | -1.85% | 164,900 |
| Sep 24, 2026 | 7.10 | 7.14 | 6.99 | 7.01 | -0.11 | -1.54% | 99,700 |
| Sep 23, 2026 | 7.26 | 7.26 | 6.98 | 7.12 | -0.20 | -2.73% | 76,700 |
| Sep 22, 2026 | 7.32 | 7.33 | 7.23 | 7.32 | +0.04 | +0.55% | 68,000 |
| Sep 21, 2026 | 7.24 | 7.31 | 7.20 | 7.28 | +0.06 | +0.83% | 55,600 |
| Sep 18, 2026 | 7.39 | 7.39 | 7.17 | 7.22 | -0.07 | -0.96% | 76,300 |
| Sep 17, 2026 | 7.25 | 7.31 | 7.23 | 7.29 | +0.06 | +0.83% | 26,500 |
| Sep 16, 2026 | 7.25 | 7.31 | 7.21 | 7.23 | -0.01 | -0.14% | 28,600 |
| Sep 15, 2026 | 7.24 | 7.26 | 7.21 | 7.24 | 0.00 | 0.00% | 57,000 |
| Sep 14, 2026 | 7.30 | 7.38 | 7.22 | 7.24 | -0.07 | -0.96% | 39,600 |
| Sep 11, 2026 | 7.33 | 7.40 | 7.28 | 7.31 | +0.05 | +0.69% | 23,700 |
| Sep 10, 2026 | 7.36 | 7.43 | 7.21 | 7.26 | -0.08 | -1.09% | 51,400 |
| Sep 9, 2026 | 7.31 | 7.39 | 7.31 | 7.34 | 0.00 | 0.00% | 56,100 |
| Sep 8, 2026 | 7.44 | 7.44 | 7.31 | 7.34 | -0.07 | -0.94% | 71,900 |
| Sep 4, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | -0.06 | -0.80% | 66,100 |
| Sep 3, 2026 | 7.41 | 7.53 | 7.39 | 7.47 | +0.03 | +0.40% | 90,000 |
| Sep 2, 2026 | 7.44 | 7.48 | 7.41 | 7.44 | +0.02 | +0.27% | 81,900 |
| Sep 1, 2026 | 7.44 | 7.49 | 7.39 | 7.42 | -0.08 | -1.07% | 82,300 |
| Aug 31, 2026 | 7.57 | 7.58 | 7.45 | 7.50 | -0.03 | -0.40% | 158,900 |
| Aug 28, 2026 | 7.55 | 7.65 | 7.50 | 7.53 | -0.01 | -0.13% | 84,000 |
| Aug 27, 2026 | 7.50 | 7.56 | 7.49 | 7.54 | +0.01 | +0.13% | 82,300 |
| Aug 26, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | +0.01 | +0.13% | 88,000 |
| Aug 25, 2026 | 7.49 | 7.52 | 7.40 | 7.52 | 0.00 | 0.00% | 50,800 |
| Aug 24, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | -0.08 | -1.05% | 25,000 |
| Aug 21, 2026 | 7.55 | 7.60 | 7.45 | 7.60 | +0.03 | +0.40% | 79,500 |
| Aug 20, 2026 | 7.55 | 7.60 | 7.51 | 7.57 | +0.04 | +0.53% | 160,600 |
| Aug 19, 2026 | 7.55 | 7.60 | 7.50 | 7.53 | 0.00 | 0.00% | 57,900 |
| Aug 18, 2026 | 7.59 | 7.62 | 7.48 | 7.53 | -0.04 | -0.53% | 46,800 |
| Aug 17, 2026 | 7.58 | 7.61 | 7.52 | 7.57 | -0.01 | -0.13% | 114,100 |
| Aug 14, 2026 | 7.52 | 7.59 | 7.50 | 7.58 | +0.02 | +0.26% | 67,900 |
65 days, newest first. Daily bars as drawn on the HGLB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.