Skip to main content
logo
Harbor All-Weather Inflation Focus ETF (HGER)
NYSE: HGER · Real-Time Price · USD
25.98
+0.37 (1.44%)
At close: Oct 13, 2025, 4:00 PM EDT
25.85
-0.13 (-0.50%)
After-hours: Oct 13, 2025, 7:36 PM EDT

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202525.8725.9925.8525.9825.981.44%167,603
Oct 10, 202525.7525.8025.4925.6125.61-1.12%437,195
Oct 9, 202526.2726.2725.8225.9025.90-0.96%1,129,121
Oct 8, 202526.1426.1726.0726.1526.150.42%651,251
Oct 7, 202525.9026.0425.8826.0426.040.46%948,611
Oct 6, 202525.7725.9325.7725.9225.921.01%254,564
Oct 3, 202525.7325.7325.6025.6625.66-0.93%239,532
Oct 2, 202525.6625.9025.5025.9025.900.54%10,731,904
Oct 1, 202525.8425.8425.6425.7625.76-0.16%274,117
Sep 30, 202525.7325.8025.6925.8025.80-0.15%1,654,683
Sep 29, 202525.9125.9125.8025.8425.84-0.27%123,148
Sep 26, 202525.8926.0025.8325.9125.910.19%511,900
Sep 25, 202525.7425.8625.6225.8625.860.62%180,782
Sep 24, 202525.7625.7625.6425.7025.700.31%532,125
Sep 23, 202525.5925.6425.5425.6225.620.79%274,695
Sep 22, 202525.3525.4425.2825.4225.420.28%337,867
Sep 19, 202525.4325.4325.3125.3525.35-0.51%296,032
Sep 18, 202525.6125.6125.4225.4825.48-0.59%425,474
Sep 17, 202525.6925.8025.5225.6325.63-1.00%398,596
Sep 16, 202525.8525.8925.7825.8925.890.82%280,357
Sep 15, 202525.5525.6825.5525.6825.681.06%233,279
Sep 12, 202525.4725.5025.3925.4125.410.32%270,506
Sep 11, 202525.6125.6125.2025.3325.330.08%338,883
Sep 10, 202525.4525.4625.3125.3125.31-0.12%1,748,951
Sep 9, 202525.4025.5025.3225.3425.340.36%299,703
Sep 8, 202525.2025.3125.1525.2525.250.48%173,823
Sep 5, 202525.1625.1625.0525.1325.13-0.28%247,915
Sep 4, 202525.2225.2225.0725.2025.20-0.24%132,757
Sep 3, 202525.4525.4525.2625.2625.26-0.49%296,341
Sep 2, 202525.0625.4024.9525.3925.391.78%184,835
Aug 29, 202524.8824.9424.8324.9424.940.32%102,273
Aug 28, 202524.7524.8724.6624.8624.860.65%315,042
Aug 27, 202524.7324.7424.5924.7024.700.20%426,209
Aug 26, 202524.7224.7224.6024.6524.65-0.68%197,958
Aug 25, 202524.4524.8924.4524.8224.820.36%128,394
Aug 22, 202524.7024.7524.5224.7324.730.49%229,390
Aug 21, 202524.6024.6724.3424.6124.610.65%334,117
Aug 20, 202524.3624.4624.3124.4524.450.78%121,664
Aug 19, 202524.3424.3524.2124.2624.26-0.37%149,434
Aug 18, 202524.2924.3624.1824.3524.35-0.04%104,671
Aug 15, 202524.2224.3824.2224.3624.360.08%100,504
Aug 14, 202524.3724.3724.2124.3424.34-0.04%101,692
Aug 13, 202524.4524.4524.2324.3524.35-0.08%188,275
Aug 12, 202524.4224.4224.3424.3724.37-0.41%88,379
Aug 11, 202524.3724.5024.3624.4724.470.04%142,040
Aug 8, 202524.5124.6424.4124.4624.460.25%105,064
Aug 7, 202524.4924.4924.3624.4024.400.37%238,191
Aug 6, 202524.4324.5124.2724.3124.31-0.12%102,029
Aug 5, 202524.4024.4024.2824.3424.340.08%115,565
Aug 4, 202524.5924.5924.3224.3224.32-0.29%333,077