Skip to main content
logo
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
24.65
-0.21 (-0.84%)
At close: Dec 15, 2025, 4:00 PM EST
24.65
0.00 (0.00%)
Pre-market: Dec 16, 2025, 8:23 AM EST

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202524.8724.8724.5924.6524.65-0.84%2,822,075
Dec 12, 202524.9625.0224.7424.8624.86-6.37%880,681
Dec 11, 202526.5026.7126.4826.5524.790.42%881,253
Dec 10, 202526.5326.6926.4426.4424.69-0.30%811,464
Dec 9, 202526.5526.5626.4326.5224.76-0.11%201,762
Dec 8, 202526.7126.7126.5126.5524.79-0.78%222,055
Dec 5, 202526.7926.9326.7026.7624.990.09%361,640
Dec 4, 202526.6726.7526.5326.7424.960.43%249,643
Dec 3, 202526.6026.7726.5726.6224.86-0.22%286,798
Dec 2, 202526.7926.7926.5826.6824.91-0.67%472,253
Dec 1, 202526.8326.8826.7726.8625.080.19%152,481
Nov 28, 202526.6126.8126.5926.8125.031.36%85,495
Nov 26, 202526.3626.5226.3026.4524.700.65%436,817
Nov 25, 202526.2726.3326.0926.2824.54-0.43%551,840
Nov 24, 202526.1726.4326.0726.3924.640.70%249,309
Nov 21, 202526.1626.2826.0526.2124.47-0.49%247,270
Nov 20, 202526.5526.6426.2426.3424.60-0.94%531,538
Nov 19, 202526.7426.7426.4626.5924.83-1.08%442,661
Nov 18, 202526.7426.9026.6026.8825.100.94%212,284
Nov 17, 202526.6526.7726.5226.6324.87-0.30%229,392
Nov 14, 202526.6426.8726.5926.7124.94-0.45%381,041
Nov 13, 202527.0227.0226.7226.8325.05-0.15%716,705
Nov 12, 202527.0327.0326.8426.8725.09-0.92%276,981
Nov 11, 202526.9727.1226.9427.1225.320.78%349,256
Nov 10, 202526.7126.9226.6226.9125.131.66%581,244
Nov 7, 202526.5026.5226.3826.4724.720.17%421,920
Nov 6, 202526.5326.5326.3026.4324.670.25%587,421
Nov 5, 202526.3626.5626.3626.3624.610.76%446,394
Nov 4, 202526.4326.4326.1626.1624.43-1.76%2,884,995
Nov 3, 202526.5726.6326.4226.6324.870.79%1,064,546
Oct 31, 202526.3526.4726.2426.4224.670.38%222,447
Oct 30, 202526.2126.3726.0626.3224.580.42%272,305
Oct 29, 202526.2126.4026.1826.2124.470.34%335,303
Oct 28, 202526.1726.1726.0026.1224.39-0.76%285,431
Oct 27, 202526.4626.4626.3026.3224.58-0.68%187,401
Oct 24, 202526.5526.6726.4726.5024.74-0.08%287,633
Oct 23, 202526.4926.6726.4926.5224.761.14%522,798
Oct 22, 202525.9726.2425.8526.2224.481.20%297,902
Oct 21, 202526.1426.1425.7325.9124.19-2.19%371,470
Oct 20, 202526.2826.5026.2126.4924.740.80%247,766
Oct 17, 202526.2126.2825.9426.2824.540.23%252,408
Oct 16, 202526.1926.2726.0726.2224.480.61%663,371
Oct 15, 202525.9926.0725.9526.0624.330.31%386,526
Oct 14, 202525.9425.9825.7325.9824.26-1,076,443
Oct 13, 202525.8725.9925.8525.9824.261.44%167,608
Oct 10, 202525.7525.8025.4925.6123.91-1.12%437,195
Oct 9, 202526.2726.2725.8225.9024.18-0.96%1,129,121
Oct 8, 202526.1426.1726.0726.1524.420.42%651,251
Oct 7, 202525.9026.0425.8826.0424.320.46%948,611
Oct 6, 202525.7725.9325.7725.9224.201.01%254,564