Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
25.21
-0.01 (-0.04%)
Jan 6, 2026, 4:00 PM EST - Market closed
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 25.36 | 25.39 | 25.20 | 25.21 | 25.21 | -0.04% | 712,311 |
| Jan 5, 2026 | 25.05 | 25.24 | 25.03 | 25.22 | 25.22 | 2.15% | 572,931 |
| Jan 2, 2026 | 24.81 | 24.81 | 24.61 | 24.69 | 24.69 | -0.52% | 576,940 |
| Dec 31, 2025 | 24.96 | 24.96 | 24.71 | 24.82 | 24.82 | -0.16% | 543,721 |
| Dec 30, 2025 | 25.00 | 25.03 | 24.86 | 24.86 | 24.86 | 0.20% | 429,368 |
| Dec 29, 2025 | 25.04 | 25.06 | 24.81 | 24.81 | 24.81 | -1.63% | 548,934 |
| Dec 26, 2025 | 25.33 | 25.41 | 25.20 | 25.22 | 25.22 | -0.28% | 238,686 |
| Dec 24, 2025 | 25.34 | 25.34 | 25.16 | 25.29 | 25.29 | -0.08% | 399,192 |
| Dec 23, 2025 | 25.11 | 25.31 | 25.06 | 25.31 | 25.31 | 0.72% | 689,342 |
| Dec 22, 2025 | 24.88 | 25.13 | 24.88 | 25.13 | 25.13 | 2.15% | 1,146,058 |
| Dec 19, 2025 | 24.61 | 24.70 | 24.58 | 24.60 | 24.60 | -0.04% | 620,297 |
| Dec 18, 2025 | 24.56 | 24.71 | 24.52 | 24.61 | 24.61 | -0.28% | 451,683 |
| Dec 17, 2025 | 24.68 | 24.70 | 24.51 | 24.68 | 24.68 | 0.82% | 779,232 |
| Dec 16, 2025 | 24.69 | 24.69 | 24.44 | 24.48 | 24.48 | -0.69% | 789,466 |
| Dec 15, 2025 | 24.87 | 24.87 | 24.59 | 24.65 | 24.65 | -0.84% | 2,822,075 |
| Dec 12, 2025 | 24.96 | 25.02 | 24.74 | 24.86 | 24.86 | -6.37% | 880,681 |
| Dec 11, 2025 | 26.50 | 26.71 | 26.48 | 26.55 | 24.79 | 0.42% | 881,253 |
| Dec 10, 2025 | 26.53 | 26.69 | 26.44 | 26.44 | 24.69 | -0.30% | 811,464 |
| Dec 9, 2025 | 26.55 | 26.56 | 26.43 | 26.52 | 24.76 | -0.11% | 201,762 |
| Dec 8, 2025 | 26.71 | 26.71 | 26.51 | 26.55 | 24.79 | -0.78% | 222,055 |
| Dec 5, 2025 | 26.79 | 26.93 | 26.70 | 26.76 | 24.99 | 0.09% | 361,640 |
| Dec 4, 2025 | 26.67 | 26.75 | 26.53 | 26.74 | 24.96 | 0.43% | 249,643 |
| Dec 3, 2025 | 26.60 | 26.77 | 26.57 | 26.62 | 24.86 | -0.22% | 286,798 |
| Dec 2, 2025 | 26.79 | 26.79 | 26.58 | 26.68 | 24.91 | -0.67% | 472,253 |
| Dec 1, 2025 | 26.83 | 26.88 | 26.77 | 26.86 | 25.08 | 0.19% | 152,481 |
| Nov 28, 2025 | 26.61 | 26.81 | 26.59 | 26.81 | 25.03 | 1.36% | 85,495 |
| Nov 26, 2025 | 26.36 | 26.52 | 26.30 | 26.45 | 24.70 | 0.65% | 436,817 |
| Nov 25, 2025 | 26.27 | 26.33 | 26.09 | 26.28 | 24.54 | -0.43% | 551,840 |
| Nov 24, 2025 | 26.17 | 26.43 | 26.07 | 26.39 | 24.64 | 0.70% | 249,309 |
| Nov 21, 2025 | 26.16 | 26.28 | 26.05 | 26.21 | 24.47 | -0.49% | 247,270 |
| Nov 20, 2025 | 26.55 | 26.64 | 26.24 | 26.34 | 24.60 | -0.94% | 531,538 |
| Nov 19, 2025 | 26.74 | 26.74 | 26.46 | 26.59 | 24.83 | -1.08% | 442,661 |
| Nov 18, 2025 | 26.74 | 26.90 | 26.60 | 26.88 | 25.10 | 0.94% | 212,284 |
| Nov 17, 2025 | 26.65 | 26.77 | 26.52 | 26.63 | 24.87 | -0.30% | 229,392 |
| Nov 14, 2025 | 26.64 | 26.87 | 26.59 | 26.71 | 24.94 | -0.45% | 381,041 |
| Nov 13, 2025 | 27.02 | 27.02 | 26.72 | 26.83 | 25.05 | -0.15% | 716,705 |
| Nov 12, 2025 | 27.03 | 27.03 | 26.84 | 26.87 | 25.09 | -0.92% | 276,981 |
| Nov 11, 2025 | 26.97 | 27.12 | 26.94 | 27.12 | 25.32 | 0.78% | 349,256 |
| Nov 10, 2025 | 26.71 | 26.92 | 26.62 | 26.91 | 25.13 | 1.66% | 581,244 |
| Nov 7, 2025 | 26.50 | 26.52 | 26.38 | 26.47 | 24.72 | 0.17% | 421,920 |
| Nov 6, 2025 | 26.53 | 26.53 | 26.30 | 26.43 | 24.67 | 0.25% | 587,421 |
| Nov 5, 2025 | 26.36 | 26.56 | 26.36 | 26.36 | 24.61 | 0.76% | 446,394 |
| Nov 4, 2025 | 26.43 | 26.43 | 26.16 | 26.16 | 24.43 | -1.76% | 2,884,995 |
| Nov 3, 2025 | 26.57 | 26.63 | 26.42 | 26.63 | 24.87 | 0.79% | 1,064,546 |
| Oct 31, 2025 | 26.35 | 26.47 | 26.24 | 26.42 | 24.67 | 0.38% | 222,447 |
| Oct 30, 2025 | 26.21 | 26.37 | 26.06 | 26.32 | 24.58 | 0.42% | 272,305 |
| Oct 29, 2025 | 26.21 | 26.40 | 26.18 | 26.21 | 24.47 | 0.34% | 335,303 |
| Oct 28, 2025 | 26.17 | 26.17 | 26.00 | 26.12 | 24.39 | -0.76% | 285,431 |
| Oct 27, 2025 | 26.46 | 26.46 | 26.30 | 26.32 | 24.58 | -0.68% | 187,401 |
| Oct 24, 2025 | 26.55 | 26.67 | 26.47 | 26.50 | 24.74 | -0.08% | 287,633 |