Harbor All-Weather Inflation Focus ETF (HGER)
NYSE: HGER · Real-Time Price · USD
26.38
-0.25 (-0.95%)
Nov 4, 2025, 10:44 AM EST - Market open
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.57 | 26.63 | 26.42 | 26.63 | 26.63 | 0.79% | 1,064,546 |
| Oct 31, 2025 | 26.35 | 26.47 | 26.24 | 26.42 | 26.42 | 0.38% | 222,447 |
| Oct 30, 2025 | 26.21 | 26.37 | 26.06 | 26.32 | 26.32 | 0.42% | 272,305 |
| Oct 29, 2025 | 26.21 | 26.40 | 26.18 | 26.21 | 26.21 | 0.34% | 335,303 |
| Oct 28, 2025 | 26.17 | 26.17 | 26.00 | 26.12 | 26.12 | -0.76% | 285,431 |
| Oct 27, 2025 | 26.46 | 26.46 | 26.30 | 26.32 | 26.32 | -0.68% | 187,401 |
| Oct 24, 2025 | 26.55 | 26.67 | 26.47 | 26.50 | 26.50 | -0.08% | 287,633 |
| Oct 23, 2025 | 26.49 | 26.67 | 26.49 | 26.52 | 26.52 | 1.14% | 522,798 |
| Oct 22, 2025 | 25.97 | 26.24 | 25.85 | 26.22 | 26.22 | 1.20% | 297,902 |
| Oct 21, 2025 | 26.14 | 26.14 | 25.73 | 25.91 | 25.91 | -2.19% | 371,470 |
| Oct 20, 2025 | 26.28 | 26.50 | 26.21 | 26.49 | 26.49 | 0.80% | 247,766 |
| Oct 17, 2025 | 26.21 | 26.28 | 25.94 | 26.28 | 26.28 | 0.23% | 252,408 |
| Oct 16, 2025 | 26.19 | 26.27 | 26.07 | 26.22 | 26.22 | 0.61% | 663,371 |
| Oct 15, 2025 | 25.99 | 26.07 | 25.95 | 26.06 | 26.06 | 0.31% | 386,526 |
| Oct 14, 2025 | 25.94 | 25.98 | 25.73 | 25.98 | 25.98 | - | 1,076,443 |
| Oct 13, 2025 | 25.87 | 25.99 | 25.85 | 25.98 | 25.98 | 1.44% | 167,608 |
| Oct 10, 2025 | 25.75 | 25.80 | 25.49 | 25.61 | 25.61 | -1.12% | 437,195 |
| Oct 9, 2025 | 26.27 | 26.27 | 25.82 | 25.90 | 25.90 | -0.96% | 1,129,121 |
| Oct 8, 2025 | 26.14 | 26.17 | 26.07 | 26.15 | 26.15 | 0.42% | 651,251 |
| Oct 7, 2025 | 25.90 | 26.04 | 25.88 | 26.04 | 26.04 | 0.46% | 948,611 |
| Oct 6, 2025 | 25.77 | 25.93 | 25.77 | 25.92 | 25.92 | 1.01% | 254,564 |
| Oct 3, 2025 | 25.73 | 25.73 | 25.60 | 25.66 | 25.66 | -0.93% | 239,532 |
| Oct 2, 2025 | 25.66 | 25.90 | 25.50 | 25.90 | 25.90 | 0.54% | 10,731,904 |
| Oct 1, 2025 | 25.84 | 25.84 | 25.64 | 25.76 | 25.76 | -0.16% | 274,117 |
| Sep 30, 2025 | 25.73 | 25.80 | 25.69 | 25.80 | 25.80 | -0.15% | 1,654,683 |
| Sep 29, 2025 | 25.91 | 25.91 | 25.80 | 25.84 | 25.84 | -0.27% | 123,148 |
| Sep 26, 2025 | 25.89 | 26.00 | 25.83 | 25.91 | 25.91 | 0.19% | 511,900 |
| Sep 25, 2025 | 25.74 | 25.86 | 25.62 | 25.86 | 25.86 | 0.62% | 180,782 |
| Sep 24, 2025 | 25.76 | 25.76 | 25.64 | 25.70 | 25.70 | 0.31% | 532,125 |
| Sep 23, 2025 | 25.59 | 25.64 | 25.54 | 25.62 | 25.62 | 0.79% | 274,695 |
| Sep 22, 2025 | 25.35 | 25.44 | 25.28 | 25.42 | 25.42 | 0.28% | 337,867 |
| Sep 19, 2025 | 25.43 | 25.43 | 25.31 | 25.35 | 25.35 | -0.51% | 296,032 |
| Sep 18, 2025 | 25.61 | 25.61 | 25.42 | 25.48 | 25.48 | -0.59% | 425,474 |
| Sep 17, 2025 | 25.69 | 25.80 | 25.52 | 25.63 | 25.63 | -1.00% | 398,596 |
| Sep 16, 2025 | 25.85 | 25.89 | 25.78 | 25.89 | 25.89 | 0.82% | 280,357 |
| Sep 15, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 1.06% | 233,279 |
| Sep 12, 2025 | 25.47 | 25.50 | 25.39 | 25.41 | 25.41 | 0.32% | 270,506 |
| Sep 11, 2025 | 25.61 | 25.61 | 25.20 | 25.33 | 25.33 | 0.08% | 338,883 |
| Sep 10, 2025 | 25.45 | 25.46 | 25.31 | 25.31 | 25.31 | -0.12% | 1,748,951 |
| Sep 9, 2025 | 25.40 | 25.50 | 25.32 | 25.34 | 25.34 | 0.36% | 299,703 |
| Sep 8, 2025 | 25.20 | 25.31 | 25.15 | 25.25 | 25.25 | 0.48% | 173,823 |
| Sep 5, 2025 | 25.16 | 25.16 | 25.05 | 25.13 | 25.13 | -0.28% | 247,915 |
| Sep 4, 2025 | 25.22 | 25.22 | 25.07 | 25.20 | 25.20 | -0.24% | 132,757 |
| Sep 3, 2025 | 25.45 | 25.45 | 25.26 | 25.26 | 25.26 | -0.49% | 296,341 |
| Sep 2, 2025 | 25.06 | 25.40 | 24.95 | 25.39 | 25.39 | 1.78% | 184,835 |
| Aug 29, 2025 | 24.88 | 24.94 | 24.83 | 24.94 | 24.94 | 0.32% | 102,273 |
| Aug 28, 2025 | 24.75 | 24.87 | 24.66 | 24.86 | 24.86 | 0.65% | 315,042 |
| Aug 27, 2025 | 24.73 | 24.74 | 24.59 | 24.70 | 24.70 | 0.20% | 426,209 |
| Aug 26, 2025 | 24.72 | 24.72 | 24.60 | 24.65 | 24.65 | -0.68% | 197,958 |
| Aug 25, 2025 | 24.45 | 24.89 | 24.45 | 24.82 | 24.82 | 0.36% | 128,394 |