Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
21.90
+0.22 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.8421.9221.7321.9021.90-2.28%38,800
Dec 19, 202422.6722.6722.4122.4121.69-0.71%81,272
Dec 18, 202422.6622.8022.5122.5721.85-0.62%24,451
Dec 17, 202423.0023.0022.5722.7121.98-0.74%64,498
Dec 16, 202423.0523.0522.8522.8822.15-21,400
Dec 13, 202422.9422.9422.8822.8822.15-0.31%36,628
Dec 12, 202423.0023.0022.8022.9522.21-0.43%224,509
Dec 11, 202422.9023.0622.8723.0522.311.10%25,772
Dec 10, 202422.7422.8522.7422.8022.070.71%19,574
Dec 9, 202422.3522.7422.3522.6421.911.07%15,944
Dec 6, 202422.4222.4722.3722.4021.68-0.31%21,254
Dec 5, 202422.3922.6922.3922.4721.750.06%40,633
Dec 4, 202422.5322.7422.4222.4621.74-0.42%25,292
Dec 3, 202422.5322.5822.4522.5521.830.79%24,040
Dec 2, 202422.4022.4422.3322.3821.66-0.78%33,800
Nov 29, 202422.6322.6422.5022.5521.830.22%25,008
Nov 27, 202422.7622.7622.4322.5021.78-0.11%67,312
Nov 26, 202422.7022.7022.4222.5321.80-0.11%229,207
Nov 25, 202422.8022.8022.4622.5521.83-1.56%49,234
Nov 22, 202422.6822.9422.6822.9122.170.73%45,622
Nov 21, 202422.6923.4922.6522.7422.010.47%19,036
Nov 20, 202422.5922.8722.5922.6421.910.09%23,592
Nov 19, 202422.6822.7022.5822.6221.890.16%92,270
Nov 18, 202422.2422.5922.2422.5821.861.99%24,329
Nov 15, 202422.1922.3022.1222.1421.43-0.45%54,286
Nov 14, 202422.2122.3222.1922.2421.530.36%300,211
Nov 13, 202422.3022.3022.1022.1621.45-0.40%41,505
Nov 12, 202422.4322.4522.2222.2521.54-0.36%13,066
Nov 11, 202422.8522.8522.2522.3321.61-1.85%182,178
Nov 8, 202423.1023.1022.6822.7522.02-1.09%39,527
Nov 7, 202422.7723.0122.7723.0022.261.37%31,125
Nov 6, 202423.1123.1122.5522.6921.96-1.39%26,079
Nov 5, 202422.9923.0722.9323.0122.270.50%34,430
Nov 4, 202422.9022.9322.8222.9022.161.04%22,933
Nov 1, 202422.9222.9222.6622.6621.93-0.83%62,061
Oct 31, 202422.7722.8722.6422.8522.120.51%47,559
Oct 30, 202422.4622.7422.4622.7422.011.07%30,584
Oct 29, 202422.4722.5022.3522.4921.77-0.47%22,714
Oct 28, 202422.7222.7222.3322.6021.88-0.99%26,793
Oct 25, 202422.7822.8422.7522.8322.090.35%23,527
Oct 24, 202422.9122.9122.6622.7522.02-0.02%55,724
Oct 23, 202422.9522.9522.6822.7522.02-0.39%1,180,060
Oct 22, 202422.6822.8922.6822.8422.111.20%26,472
Oct 21, 202422.4022.6422.4022.5721.850.53%330,417
Oct 18, 202422.5822.5822.4422.4521.73-0.55%28,242
Oct 17, 202422.4922.6022.4622.5821.850.29%113,953
Oct 16, 202422.6922.6922.4622.5121.79-0.33%58,244
Oct 15, 202422.6122.6122.4522.5821.86-1.43%17,132
Oct 14, 202423.1323.1322.8722.9122.18-0.74%132,056
Oct 11, 202423.0923.1823.0623.0822.340.13%209,813
Oct 10, 202422.9523.0822.8123.0522.311.32%72,752
Oct 9, 202422.7222.7522.5522.7522.02-0.44%118,942
Oct 8, 202423.1923.1922.7022.8522.12-1.91%238,993
Oct 7, 202423.1723.3123.1623.3022.550.80%75,791
Oct 4, 202423.1223.2123.0823.1122.37-0.17%13,042
Oct 3, 202422.8823.1622.8823.1522.411.17%110,069
Oct 2, 202422.8823.0122.7822.8822.150.40%64,607
Oct 1, 202422.5822.9722.5822.7922.060.82%32,954
Sep 30, 202422.7122.7122.5022.6121.88-0.24%198,785
Sep 27, 202422.7522.7522.5822.6621.930.07%22,574
Sep 26, 202422.6422.7722.6222.6521.92-0.42%220,517
Sep 25, 202422.7722.7922.6922.7422.01-0.18%40,594
Sep 24, 202422.7222.7922.6722.7822.051.25%46,795
Sep 23, 202422.4922.5922.3822.5021.780.45%27,900
Sep 20, 202422.2822.4322.2622.4021.680.40%26,865
Sep 19, 202422.0522.3122.0522.3121.601.41%70,026
Sep 18, 202422.0022.1721.9622.0021.29-0.30%30,930
Sep 17, 202421.9322.0721.9322.0721.360.46%16,876
Sep 16, 202421.9521.9821.8921.9721.260.53%57,626
Sep 13, 202421.7221.9521.7221.8521.150.30%66,184
Sep 12, 202421.3621.8021.3621.7821.091.49%16,791
Sep 11, 202421.3921.5021.2721.4720.780.82%10,725
Sep 10, 202421.6921.6921.2621.2920.61-1.21%34,872
Sep 9, 202421.4421.5521.4021.5520.860.61%23,791
Sep 6, 202421.7921.7921.3521.4220.73-1.23%39,194
Sep 5, 202421.5421.8121.5421.6920.990.45%102,635
Sep 4, 202421.6621.6621.5821.5920.90-0.78%118,284
Sep 3, 202421.9221.9221.6621.7621.06-1.18%16,614
Aug 30, 202422.1122.1722.0122.0221.31-0.92%8,604
Aug 29, 202422.1622.2422.1322.2321.511.11%17,755
Aug 28, 202422.0222.0721.9421.9821.28-1.08%191,843
Aug 27, 202422.2622.2622.1422.2221.51-0.18%155,521
Aug 26, 202422.1722.3122.1722.2621.550.86%13,328
Aug 23, 202421.7422.1221.7422.0721.361.47%41,585
Aug 22, 202422.0222.0221.7121.7521.05-0.55%31,259
Aug 21, 202422.0322.0321.8221.8721.17-0.27%36,884
Aug 20, 202422.0722.0721.9021.9321.230.05%25,027
Aug 19, 202422.0522.0521.8821.9221.22-0.18%16,173
Aug 16, 202421.9421.9921.9021.9621.260.14%33,970
Aug 15, 202421.9422.0621.9321.9321.230.21%25,129
Aug 14, 202421.9821.9821.8421.8921.18-0.52%19,765
Aug 13, 202422.0822.0921.9822.0021.29-0.63%21,635
Aug 12, 202421.8422.1821.8422.1421.431.10%21,291
Aug 9, 202421.8621.9221.8521.9021.200.41%18,001
Aug 8, 202421.7221.8521.7221.8121.110.69%25,714
Aug 7, 202421.5121.7321.5121.6620.970.65%22,113
Aug 6, 202421.6721.6721.4521.5220.83-0.46%32,970
Aug 5, 202421.5621.6421.3521.6220.93-0.55%113,419
Aug 2, 202421.9321.9321.6021.7421.04-1.32%158,228
Aug 1, 202422.1022.2021.9122.0321.32-0.72%12,612