Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
24.13
+0.08 (0.33%)
At close: Apr 1, 2025, 3:59 PM
24.01
-0.12 (-0.50%)
Pre-market: Apr 2, 2025, 5:01 AM EDT

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.0924.1524.0624.1324.130.33%71,130
Mar 31, 202523.8024.0723.8024.0524.051.26%49,509
Mar 28, 202523.6523.7823.6523.7523.75-41,516
Mar 27, 202523.5423.7723.5423.7523.750.47%95,182
Mar 26, 202523.7323.7323.5923.6423.64-0.08%117,757
Mar 25, 202523.6623.6923.5923.6623.660.34%188,598
Mar 24, 202523.6923.6923.5023.5823.58-0.04%119,118
Mar 21, 202523.6623.6623.4723.5923.59-0.51%117,859
Mar 20, 202523.5923.7223.4923.7123.710.25%69,523
Mar 19, 202523.4323.6523.4323.6523.650.60%88,833
Mar 18, 202523.6423.6523.5123.5123.510.09%100,158
Mar 17, 202523.4123.4923.3923.4923.490.95%54,577
Mar 14, 202523.3323.3323.2023.2723.270.17%197,770
Mar 13, 202523.1823.3023.1523.2323.230.43%197,991
Mar 12, 202523.0723.2522.9723.1323.130.39%282,248
Mar 11, 202522.8623.0622.8623.0423.041.01%130,122
Mar 10, 202522.8923.0022.7822.8122.81-0.78%37,183
Mar 7, 202522.9023.1222.9022.9922.990.18%95,430
Mar 6, 202523.0923.0922.8922.9522.95-0.18%58,186
Mar 5, 202522.9523.0322.8622.9922.99-31,531
Mar 4, 202522.9523.1122.7822.9922.990.35%183,412
Mar 3, 202523.2523.2522.8722.9122.91-0.37%32,016
Feb 28, 202523.2023.2022.9223.0023.00-1.09%48,622
Feb 27, 202523.2323.2823.1723.2523.25-0.34%34,693
Feb 26, 202523.2423.4023.2423.3323.33-0.04%30,997
Feb 25, 202523.8023.8023.2523.3423.34-1.56%2,428,187
Feb 24, 202523.6623.7123.5923.7123.71-0.25%31,610
Feb 21, 202523.8223.8223.6923.7723.77-0.65%141,519
Feb 20, 202523.9723.9923.9323.9323.93-25,169
Feb 19, 202523.9823.9823.8223.9323.93-0.02%26,819
Feb 18, 202523.9723.9823.8023.9323.931.18%50,946
Feb 14, 202523.9223.9223.6523.6523.65-0.92%27,204
Feb 13, 202523.8423.8723.6723.8723.870.77%49,672
Feb 12, 202523.8123.8123.6423.6923.69-0.43%31,283
Feb 11, 202523.7023.8623.7023.7923.790.17%24,268
Feb 10, 202523.5223.7923.5223.7523.751.19%79,326
Feb 7, 202523.4223.5523.4223.4723.47-0.01%27,609
Feb 6, 202523.4623.4823.2723.4723.470.48%777,068
Feb 5, 202523.4823.4923.3523.3623.36-0.47%18,470
Feb 4, 202523.2623.4923.2023.4723.470.45%57,773
Feb 3, 202523.2723.3823.2623.3723.370.84%59,579
Jan 31, 202523.1523.2623.1023.1723.17-0.40%38,138
Jan 30, 202523.2123.3123.1723.2623.260.58%21,250
Jan 29, 202523.0523.1323.0423.1323.130.52%31,872
Jan 28, 202522.9423.0422.9323.0123.010.52%23,518
Jan 27, 202523.0423.0422.7922.8922.89-0.87%58,280
Jan 24, 202523.2423.2423.0923.0923.090.09%36,617
Jan 23, 202522.9823.1722.9823.0723.07-0.04%49,089
Jan 22, 202523.0923.1723.0823.0823.08-0.13%35,225
Jan 21, 202523.2023.2023.0223.1123.11-103,985