Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
24.70
+0.15 (0.61%)
Jul 11, 2025, 10:28 AM - Market open

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 24.58 24.58 24.44 24.55 24.55 -0.12% 233,650
Jul 9, 2025 24.53 24.66 24.46 24.58 24.58 -0.11% 263,180
Jul 8, 2025 24.57 24.64 24.42 24.61 24.61 -0.62% 2,243,484
Jul 7, 2025 24.48 24.76 24.33 24.76 24.76 0.81% 814,261
Jul 3, 2025 24.66 24.66 24.51 24.56 24.56 0.53% 150,195
Jul 2, 2025 24.42 24.71 24.34 24.43 24.43 0.45% 414,627
Jul 1, 2025 24.41 24.41 24.25 24.32 24.32 0.12% 337,652
Jun 30, 2025 24.09 24.29 24.09 24.29 24.29 0.87% 507,573
Jun 27, 2025 24.25 24.25 24.06 24.08 24.08 -0.99% 339,433
Jun 26, 2025 24.32 24.41 24.26 24.32 24.32 0.41% 51,338
Jun 25, 2025 24.17 24.36 24.17 24.22 24.22 -0.29% 162,238
Jun 24, 2025 24.30 24.32 24.20 24.29 24.29 -2.14% 109,580
Jun 23, 2025 25.44 25.45 24.79 24.82 24.82 -2.24% 165,865
Jun 20, 2025 25.40 25.41 25.30 25.39 25.39 0.04% 230,648
Jun 18, 2025 25.42 25.45 25.20 25.38 25.38 0.24% 183,097
Jun 17, 2025 25.18 25.34 25.12 25.32 25.32 1.16% 94,169
Jun 16, 2025 25.07 25.17 24.75 25.03 25.03 -0.24% 37,960
Jun 13, 2025 24.74 25.17 24.74 25.09 25.09 2.47% 99,228
Jun 12, 2025 24.57 24.57 24.41 24.49 24.49 0.27% 101,901
Jun 11, 2025 24.10 24.42 24.10 24.42 24.42 1.41% 45,581
Jun 10, 2025 24.25 24.26 24.06 24.08 24.08 -0.29% 142,041
Jun 9, 2025 24.20 24.22 24.05 24.15 24.15 0.04% 72,517
Jun 6, 2025 24.08 24.19 24.07 24.14 24.14 0.15% 93,657
Jun 5, 2025 24.21 24.22 24.05 24.11 24.11 -0.47% 42,912
Jun 4, 2025 24.10 24.22 23.98 24.22 24.22 0.92% 1,165,942
Jun 3, 2025 23.96 24.05 23.89 24.00 24.00 -0.25% 82,865
Jun 2, 2025 23.75 24.06 23.75 24.06 24.06 1.95% 341,218
May 30, 2025 23.67 23.67 23.48 23.60 23.60 -0.38% 66,757
May 29, 2025 23.79 23.79 23.65 23.69 23.69 -0.36% 45,164
May 28, 2025 23.92 23.92 23.72 23.78 23.78 -0.19% 85,036
May 27, 2025 23.95 23.95 23.74 23.82 23.82 -1.08% 71,347
May 23, 2025 23.96 24.13 23.95 24.08 24.08 0.46% 68,791
May 22, 2025 24.08 24.24 23.90 23.97 23.97 -0.70% 151,433
May 21, 2025 24.20 24.27 24.05 24.14 24.14 0.08% 103,806
May 20, 2025 23.88 24.12 23.84 24.12 24.12 1.09% 141,264
May 19, 2025 23.77 23.89 23.77 23.86 23.86 0.55% 121,079
May 16, 2025 24.23 24.23 23.62 23.73 23.73 -1.45% 101,097
May 15, 2025 23.79 24.08 23.63 24.08 24.08 0.80% 68,053
May 14, 2025 24.17 24.17 23.83 23.89 23.89 -0.75% 230,706
May 13, 2025 23.82 24.09 23.82 24.07 24.07 1.50% 82,346
May 12, 2025 23.75 23.87 23.68 23.72 23.72 -0.15% 111,526
May 9, 2025 23.84 23.88 23.75 23.75 23.75 0.34% 48,858
May 8, 2025 23.68 23.73 23.60 23.67 23.67 0.30% 122,514
May 7, 2025 23.92 23.92 23.55 23.60 23.60 -1.13% 130,517
May 6, 2025 23.58 23.92 23.58 23.87 23.87 1.66% 58,679
May 5, 2025 23.47 23.54 23.37 23.48 23.48 0.13% 165,329
May 2, 2025 23.38 23.48 23.34 23.45 23.45 0.51% 360,387
May 1, 2025 23.30 23.38 23.13 23.33 23.33 -0.34% 102,977
Apr 30, 2025 23.83 23.83 23.41 23.41 23.41 -1.76% 86,382
Apr 29, 2025 24.14 24.14 23.77 23.83 23.83 -1.28% 100,777