Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
23.77
-0.16 (-0.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 202522.9523.1922.9523.1123.110.26%70,810
Jan 16, 202523.0423.1123.0023.0523.05-0.43%116,760
Jan 15, 202522.8423.1522.8423.1523.151.14%73,135
Jan 14, 202522.9722.9722.8022.8922.89-0.09%62,804
Jan 13, 202522.9322.9622.8422.9122.910.35%84,870
Jan 10, 202522.4322.9022.4322.8322.832.47%185,201
Jan 8, 202522.3822.3822.2022.2822.28-0.27%31,148
Jan 7, 202522.2022.3922.2022.3422.340.49%18,357
Jan 6, 202522.4022.4322.1922.2322.23-0.09%33,201
Jan 3, 202522.4522.4722.2122.2522.25-0.45%24,476
Jan 2, 202522.3622.4322.3322.3522.350.97%27,738
Dec 31, 202422.0222.1722.0222.1422.140.52%25,851
Dec 30, 202421.8722.0821.8722.0222.020.92%132,328
Dec 27, 202421.8921.9021.7821.8221.82-0.32%56,512
Dec 26, 202422.0022.0021.8521.8921.89-44,769
Dec 24, 202421.9522.1421.8221.8921.890.41%145,501
Dec 23, 202421.7821.9121.7421.8021.80-0.46%91,524
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