Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
24.39
-0.17 (-0.69%)
Aug 1, 2025, 4:00 PM - Market closed
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.71 | 24.71 | 24.33 | 24.39 | 24.39 | -0.71% | 372,814 |
| Jul 31, 2025 | 24.71 | 24.71 | 24.53 | 24.56 | 24.56 | -0.35% | 372,234 |
| Jul 30, 2025 | 24.91 | 24.91 | 24.62 | 24.65 | 24.65 | -1.28% | 130,259 |
| Jul 29, 2025 | 24.77 | 24.98 | 24.65 | 24.97 | 24.97 | 0.69% | 148,943 |
| Jul 28, 2025 | 24.71 | 24.81 | 24.66 | 24.80 | 24.80 | 0.69% | 365,144 |
| Jul 25, 2025 | 24.82 | 24.82 | 24.60 | 24.63 | 24.63 | -0.89% | 125,157 |
| Jul 24, 2025 | 24.91 | 24.91 | 24.73 | 24.85 | 24.85 | -0.30% | 104,465 |
| Jul 23, 2025 | 24.95 | 24.95 | 24.85 | 24.93 | 24.93 | -0.34% | 90,343 |
| Jul 22, 2025 | 24.93 | 25.01 | 24.85 | 25.01 | 25.01 | 0.28% | 191,608 |
| Jul 21, 2025 | 24.94 | 24.95 | 24.84 | 24.94 | 24.94 | 0.69% | 152,458 |
| Jul 18, 2025 | 24.85 | 25.03 | 24.77 | 24.77 | 24.77 | 0.12% | 504,821 |
| Jul 17, 2025 | 24.50 | 24.74 | 24.50 | 24.74 | 24.74 | 0.53% | 95,069 |
| Jul 16, 2025 | 24.57 | 24.63 | 24.42 | 24.61 | 24.61 | 0.20% | 176,121 |
| Jul 15, 2025 | 24.58 | 24.65 | 24.52 | 24.56 | 24.56 | -0.12% | 100,724 |
| Jul 14, 2025 | 24.80 | 24.80 | 24.59 | 24.59 | 24.59 | -0.89% | 291,173 |
| Jul 11, 2025 | 24.56 | 24.82 | 24.56 | 24.81 | 24.81 | 1.06% | 220,270 |
| Jul 10, 2025 | 24.58 | 24.58 | 24.44 | 24.55 | 24.55 | -0.12% | 233,650 |
| Jul 9, 2025 | 24.53 | 24.66 | 24.46 | 24.58 | 24.58 | -0.11% | 263,180 |
| Jul 8, 2025 | 24.57 | 24.64 | 24.42 | 24.61 | 24.61 | -0.62% | 2,243,484 |
| Jul 7, 2025 | 24.48 | 24.76 | 24.33 | 24.76 | 24.76 | 0.81% | 814,261 |
| Jul 3, 2025 | 24.66 | 24.66 | 24.51 | 24.56 | 24.56 | 0.53% | 150,195 |
| Jul 2, 2025 | 24.42 | 24.71 | 24.34 | 24.43 | 24.43 | 0.45% | 414,627 |
| Jul 1, 2025 | 24.41 | 24.41 | 24.25 | 24.32 | 24.32 | 0.12% | 337,652 |
| Jun 30, 2025 | 24.09 | 24.29 | 24.09 | 24.29 | 24.29 | 0.87% | 507,573 |
| Jun 27, 2025 | 24.25 | 24.25 | 24.06 | 24.08 | 24.08 | -0.99% | 339,433 |
| Jun 26, 2025 | 24.32 | 24.41 | 24.26 | 24.32 | 24.32 | 0.41% | 51,338 |
| Jun 25, 2025 | 24.17 | 24.36 | 24.17 | 24.22 | 24.22 | -0.29% | 162,238 |
| Jun 24, 2025 | 24.30 | 24.32 | 24.20 | 24.29 | 24.29 | -2.14% | 109,580 |
| Jun 23, 2025 | 25.44 | 25.45 | 24.79 | 24.82 | 24.82 | -2.24% | 165,865 |
| Jun 20, 2025 | 25.40 | 25.41 | 25.30 | 25.39 | 25.39 | 0.04% | 230,648 |
| Jun 18, 2025 | 25.42 | 25.45 | 25.20 | 25.38 | 25.38 | 0.24% | 183,097 |
| Jun 17, 2025 | 25.18 | 25.34 | 25.12 | 25.32 | 25.32 | 1.16% | 94,169 |
| Jun 16, 2025 | 25.07 | 25.17 | 24.75 | 25.03 | 25.03 | -0.24% | 37,960 |
| Jun 13, 2025 | 24.74 | 25.17 | 24.74 | 25.09 | 25.09 | 2.47% | 99,228 |
| Jun 12, 2025 | 24.57 | 24.57 | 24.41 | 24.49 | 24.49 | 0.27% | 101,901 |
| Jun 11, 2025 | 24.10 | 24.42 | 24.10 | 24.42 | 24.42 | 1.41% | 45,581 |
| Jun 10, 2025 | 24.25 | 24.26 | 24.06 | 24.08 | 24.08 | -0.29% | 142,041 |
| Jun 9, 2025 | 24.20 | 24.22 | 24.05 | 24.15 | 24.15 | 0.04% | 72,517 |
| Jun 6, 2025 | 24.08 | 24.19 | 24.07 | 24.14 | 24.14 | 0.15% | 93,657 |
| Jun 5, 2025 | 24.21 | 24.22 | 24.05 | 24.11 | 24.11 | -0.47% | 42,912 |
| Jun 4, 2025 | 24.10 | 24.22 | 23.98 | 24.22 | 24.22 | 0.92% | 1,165,942 |
| Jun 3, 2025 | 23.96 | 24.05 | 23.89 | 24.00 | 24.00 | -0.25% | 82,865 |
| Jun 2, 2025 | 23.75 | 24.06 | 23.75 | 24.06 | 24.06 | 1.95% | 341,218 |
| May 30, 2025 | 23.67 | 23.67 | 23.48 | 23.60 | 23.60 | -0.38% | 66,757 |
| May 29, 2025 | 23.79 | 23.79 | 23.65 | 23.69 | 23.69 | -0.36% | 45,164 |
| May 28, 2025 | 23.92 | 23.92 | 23.72 | 23.78 | 23.78 | -0.19% | 85,036 |
| May 27, 2025 | 23.95 | 23.95 | 23.74 | 23.82 | 23.82 | -1.08% | 71,347 |
| May 23, 2025 | 23.96 | 24.13 | 23.95 | 24.08 | 24.08 | 0.46% | 68,791 |
| May 22, 2025 | 24.08 | 24.24 | 23.90 | 23.97 | 23.97 | -0.70% | 151,433 |
| May 21, 2025 | 24.20 | 24.27 | 24.05 | 24.14 | 24.14 | 0.08% | 103,806 |