Highland Global Allocation Fund (HGLB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.66401062417 | 7.53 | 7.65 | 7.38 | 36894 | 7.56239705 | CS |
| 4 | 0.24 | 3.26975476839 | 7.34 | 7.65 | 7.18 | 47125 | 7.39438205 | CS |
| 12 | 0.18 | 2.43243243243 | 7.4 | 7.65 | 6.75 | 68235 | 7.2723827 | CS |
| 26 | 0.12 | 1.60857908847 | 7.46 | 8.36 | 6.75 | 76198 | 7.62624202 | CS |
| 52 | -0.99 | -11.5519253209 | 8.57 | 8.75 | 6.42 | 82853 | 7.80785489 | CS |
| 156 | -1.65 | -17.8764897075 | 9.23 | 10.8707 | 6.42 | 80808 | 8.95691552 | CS |
| 260 | -3.94 | -34.2013888889 | 11.52 | 11.7 | 3.655 | 104004 | 8.11191726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 7.58 | -0.02 | -0.26 | 7.63 | 7.63 | 7.5567 | 42489 |
| 1720040640 | 7.6 | 0.02 | 0.26 | 7.54 | 7.65 | 7.54 | 16267 |
| 1719960000 | 7.58 | 0.07 | 0.93 | 7.38 | 7.64 | 7.38 | 61934 |
| 1719873600 | 7.51 | -0.02 | -0.27 | 7.53 | 7.55 | 7.45 | 32481 |
| 1719614400 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1719528000 | 7.53 | 0.26 | 3.58 | 7.35 | 7.53 | 7.3101 | 105833 |
| 1719441600 | 7.27 | -0.05 | -0.68 | 7.31 | 7.3203 | 7.2401 | 26472 |
| 1719355200 | 7.32 | 0.06 | 0.83 | 7.32 | 7.32 | 7.26 | 56969 |
| 1719268800 | 7.26 | 0.06 | 0.90 | 7.19 | 7.29 | 7.185 | 39096 |
| 1719009600 | 7.195 | -0.13 | -1.71 | 7.33 | 7.33 | 7.18 | 45598 |
| 1718923200 | 7.32 | 0.03 | 0.41 | 7.29 | 7.3499 | 7.29 | 44125 |
| 1718750400 | 7.29 | -0.08 | -1.09 | 7.35 | 7.4 | 7.29 | 33979 |
| 1718664000 | 7.37 | 0 | 0.00 | 7.3 | 7.42 | 7.2999 | 40999 |
| 1718404800 | 7.37 | 0.01 | 0.14 | 7.32 | 7.38 | 7.32 | 37560 |
| 1718318400 | 7.36 | -0.04 | -0.54 | 7.35 | 7.4 | 7.3318 | 36901 |
| 1718232000 | 7.4 | 0 | 0.00 | 7.4 | 7.41 | 7.33 | 61639 |
| 1718145600 | 7.4 | 0.06 | 0.75 | 7.38 | 7.4 | 7.34 | 58492 |
| 1718059200 | 7.345 | -0.06 | -0.74 | 7.3 | 7.3999 | 7.3 | 42055 |
| 1717800000 | 7.4 | 0.05 | 0.68 | 7.34 | 7.44 | 7.3102 | 60731 |
| 1717713600 | 7.35 | -0.12 | -1.61 | 7.41 | 7.52 | 7.31 | 83152 |
| 1717627200 | 7.47 | 0.09 | 1.22 | 7.38 | 7.51 | 7.3598 | 50066 |
| 1717540800 | 7.38 | 0.03 | 0.41 | 7.38 | 7.38 | 7.3 | 61923 |
| 1717454400 | 7.35 | -0.07 | -0.94 | 7.38 | 7.395 | 7.24 | 67806 |
| 1717195200 | 7.42 | 0 | 0.00 | 7.5 | 7.5099 | 7.35 | 53130 |
| 1717108800 | 7.42 | 0.08 | 1.09 | 7.39 | 7.49 | 7.385 | 55120 |
| 1717022400 | 7.34 | -0.01 | -0.14 | 7.31 | 7.4 | 7.28 | 68044 |
| 1716936000 | 7.35 | -0.04 | -0.54 | 7.37 | 7.39 | 7.33 | 12497 |
| 1716590400 | 7.39 | 0.04 | 0.54 | 7.29 | 7.53 | 7.29 | 95183 |
| 1716504000 | 7.35 | -0.09 | -1.20 | 7.36 | 7.46 | 7.2901 | 82487 |
| 1716417600 | 7.439 | -0.12 | -1.60 | 7.55 | 7.57 | 7.16 | 153750 |
| 1716331200 | 7.56 | 0.02 | 0.27 | 7.58 | 7.58 | 7.5 | 81235 |
| 1716244800 | 7.54 | 0.05 | 0.67 | 7.55 | 7.58 | 7.49 | 92189 |
| 1715985600 | 7.49 | 0.06 | 0.81 | 7.4 | 7.54 | 7.4 | 71425 |
| 1715899200 | 7.43 | -0.07 | -0.93 | 7.43 | 7.53 | 7.4 | 62920 |
| 1715812800 | 7.5 | 0.07 | 0.94 | 7.43 | 7.51 | 7.43 | 41980 |
| 1715726400 | 7.43 | -0.01 | -0.13 | 7.38 | 7.4699 | 7.36 | 28470 |
| 1715640000 | 7.44 | 0.11 | 1.50 | 7.35 | 7.48 | 7.325 | 77246 |
| 1715380800 | 7.33 | -0.06 | -0.81 | 7.33 | 7.405 | 7.31 | 53029 |
| 1715294400 | 7.39 | 0.15 | 2.07 | 7.26 | 7.39 | 7.26 | 49123 |
| 1715208000 | 7.24 | -0.04 | -0.55 | 7.31 | 7.42 | 7.19 | 121000 |
| 1715121600 | 7.28 | -0.01 | -0.14 | 7.29 | 7.43 | 7.23 | 71480 |
| 1715035200 | 7.29 | -0.03 | -0.41 | 7.33 | 7.36 | 7.1502 | 107137 |
| 1714776000 | 7.32 | 0.06 | 0.83 | 7.26 | 7.3499 | 7.25 | 47330 |
| 1714689600 | 7.26 | 0.08 | 1.11 | 7.15 | 7.28 | 7.0898 | 36858 |
| 1714603200 | 7.18 | 0.16 | 2.28 | 6.99 | 7.226 | 6.99 | 89655 |
| 1714516800 | 7.02 | -0.06 | -0.85 | 7.15 | 7.2129 | 6.97 | 121282 |
| 1714430400 | 7.08 | 0.14 | 2.02 | 6.88 | 7.14 | 6.86 | 132014 |
| 1714171200 | 6.94 | 0.03 | 0.43 | 7.07 | 7.07 | 6.81 | 156387 |
| 1714084800 | 6.91 | -0.26 | -3.63 | 7.19 | 7.19 | 6.89 | 272493 |
| 1713998400 | 7.17 | 0 | 0.00 | 7.22 | 7.22 | 7.1 | 43506 |
| 1713912000 | 7.17 | 0.06 | 0.84 | 7.1 | 7.22 | 7.085 | 64125 |
| 1713825600 | 7.11 | 0.03 | 0.42 | 7.09 | 7.17 | 6.94 | 100887 |
| 1713566400 | 7.08 | 0.05 | 0.71 | 7.1 | 7.1 | 7.03 | 30078 |
| 1713480000 | 7.03 | 0.01 | 0.14 | 7.08 | 7.08 | 6.96 | 68693 |
| 1713393600 | 7.02 | -0.06 | -0.85 | 7.13 | 7.17 | 6.75 | 62221 |
| 1713307200 | 7.08 | 0.02 | 0.28 | 7.06 | 7.1 | 7.01 | 29318 |
| 1713220800 | 7.06 | -0.21 | -2.86 | 7.3 | 7.345 | 7.03 | 65690 |
| 1712961600 | 7.268 | -0.06 | -0.85 | 7.4 | 7.4 | 7.22 | 59107 |
| 1712875200 | 7.33 | 0.01 | 0.14 | 7.32 | 7.36 | 7.25 | 65334 |
| 1712788800 | 7.32 | -0.13 | -1.74 | 7.31 | 7.41 | 7.27 | 70290 |
| 1712702400 | 7.45 | 0.02 | 0.27 | 7.41 | 7.46 | 7.35 | 57220 |
| 1712616000 | 7.43 | 0.06 | 0.81 | 7.4 | 7.5 | 7.38 | 48177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
