Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
25.38
+0.06 (0.24%)
Jun 18, 2025, 4:00 PM - Market closed
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 25.42 | 25.45 | 25.20 | 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 |
| May 20, 2025 | 23.88 | 24.12 | 23.84 | 24.12 | 24.12 | 1.09% | 141,264 |
| May 19, 2025 | 23.77 | 23.89 | 23.77 | 23.86 | 23.86 | 0.55% | 121,079 |
| May 16, 2025 | 24.23 | 24.23 | 23.62 | 23.73 | 23.73 | -1.45% | 101,097 |
| May 15, 2025 | 23.79 | 24.08 | 23.63 | 24.08 | 24.08 | 0.80% | 68,053 |
| May 14, 2025 | 24.17 | 24.17 | 23.83 | 23.89 | 23.89 | -0.75% | 230,706 |
| May 13, 2025 | 23.82 | 24.09 | 23.82 | 24.07 | 24.07 | 1.50% | 82,346 |
| May 12, 2025 | 23.75 | 23.87 | 23.68 | 23.72 | 23.72 | -0.15% | 111,526 |
| May 9, 2025 | 23.84 | 23.88 | 23.75 | 23.75 | 23.75 | 0.34% | 48,858 |
| May 8, 2025 | 23.68 | 23.73 | 23.60 | 23.67 | 23.67 | 0.30% | 122,514 |
| May 7, 2025 | 23.92 | 23.92 | 23.55 | 23.60 | 23.60 | -1.13% | 130,517 |
| May 6, 2025 | 23.58 | 23.92 | 23.58 | 23.87 | 23.87 | 1.66% | 58,679 |
| May 5, 2025 | 23.47 | 23.54 | 23.37 | 23.48 | 23.48 | 0.13% | 165,329 |
| May 2, 2025 | 23.38 | 23.48 | 23.34 | 23.45 | 23.45 | 0.51% | 360,387 |
| May 1, 2025 | 23.30 | 23.38 | 23.13 | 23.33 | 23.33 | -0.34% | 102,977 |
| Apr 30, 2025 | 23.83 | 23.83 | 23.41 | 23.41 | 23.41 | -1.76% | 86,382 |
| Apr 29, 2025 | 24.14 | 24.14 | 23.77 | 23.83 | 23.83 | -1.28% | 100,777 |
| Apr 28, 2025 | 24.25 | 24.25 | 23.94 | 24.14 | 24.14 | -0.12% | 93,243 |
| Apr 25, 2025 | 24.07 | 24.17 | 24.00 | 24.17 | 24.17 | - | 90,137 |
| Apr 24, 2025 | 24.06 | 24.21 | 23.95 | 24.17 | 24.17 | 1.09% | 112,061 |
| Apr 23, 2025 | 23.98 | 24.10 | 23.79 | 23.91 | 23.91 | -1.12% | 271,074 |
| Apr 22, 2025 | 24.29 | 24.38 | 24.11 | 24.18 | 24.18 | 0.25% | 153,020 |
| Apr 21, 2025 | 24.13 | 24.14 | 24.00 | 24.12 | 24.12 | 0.58% | 92,583 |
| Apr 17, 2025 | 23.92 | 24.05 | 23.82 | 23.98 | 23.98 | 0.71% | 285,532 |
| Apr 16, 2025 | 23.52 | 23.85 | 23.52 | 23.81 | 23.81 | 1.67% | 144,792 |
| Apr 15, 2025 | 23.46 | 23.46 | 23.29 | 23.42 | 23.42 | -0.34% | 193,584 |
| Apr 14, 2025 | 23.51 | 23.74 | 23.35 | 23.50 | 23.50 | 0.21% | 120,876 |
| Apr 11, 2025 | 22.92 | 23.49 | 22.92 | 23.45 | 23.45 | 1.87% | 68,369 |
| Apr 10, 2025 | 22.79 | 23.08 | 22.79 | 23.02 | 23.02 | 0.13% | 247,374 |
| Apr 9, 2025 | 22.07 | 23.06 | 22.07 | 22.99 | 22.99 | 3.89% | 145,912 |
| Apr 8, 2025 | 22.65 | 22.67 | 22.13 | 22.13 | 22.13 | -1.43% | 611,143 |