Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
25.42
+0.07 (0.28%)
Sep 22, 2025, 4:00 PM EDT - Market closed
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 25.35 | 25.44 | 25.28 | 25.42 | 25.42 | 0.28% | 337,867 |
| Sep 19, 2025 | 25.43 | 25.43 | 25.31 | 25.35 | 25.35 | -0.51% | 296,032 |
| Sep 18, 2025 | 25.61 | 25.61 | 25.42 | 25.48 | 25.48 | -0.59% | 425,474 |
| Sep 17, 2025 | 25.69 | 25.80 | 25.52 | 25.63 | 25.63 | -1.00% | 398,596 |
| Sep 16, 2025 | 25.85 | 25.89 | 25.78 | 25.89 | 25.89 | 0.82% | 280,357 |
| Sep 15, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 1.06% | 233,279 |
| Sep 12, 2025 | 25.47 | 25.50 | 25.39 | 25.41 | 25.41 | 0.32% | 270,506 |
| Sep 11, 2025 | 25.61 | 25.61 | 25.20 | 25.33 | 25.33 | 0.08% | 338,883 |
| Sep 10, 2025 | 25.45 | 25.46 | 25.31 | 25.31 | 25.31 | -0.12% | 1,748,951 |
| Sep 9, 2025 | 25.40 | 25.50 | 25.32 | 25.34 | 25.34 | 0.36% | 299,703 |
| Sep 8, 2025 | 25.20 | 25.31 | 25.15 | 25.25 | 25.25 | 0.48% | 173,823 |
| Sep 5, 2025 | 25.16 | 25.16 | 25.05 | 25.13 | 25.13 | -0.28% | 247,915 |
| Sep 4, 2025 | 25.22 | 25.22 | 25.07 | 25.20 | 25.20 | -0.24% | 132,757 |
| Sep 3, 2025 | 25.45 | 25.45 | 25.26 | 25.26 | 25.26 | -0.49% | 296,341 |
| Sep 2, 2025 | 25.06 | 25.40 | 24.95 | 25.39 | 25.39 | 1.78% | 184,835 |
| Aug 29, 2025 | 24.88 | 24.94 | 24.83 | 24.94 | 24.94 | 0.32% | 102,273 |
| Aug 28, 2025 | 24.75 | 24.87 | 24.66 | 24.86 | 24.86 | 0.65% | 315,042 |
| Aug 27, 2025 | 24.73 | 24.74 | 24.59 | 24.70 | 24.70 | 0.20% | 426,209 |
| Aug 26, 2025 | 24.72 | 24.72 | 24.60 | 24.65 | 24.65 | -0.68% | 197,958 |
| Aug 25, 2025 | 24.45 | 24.89 | 24.45 | 24.82 | 24.82 | 0.36% | 128,394 |
| Aug 22, 2025 | 24.70 | 24.75 | 24.52 | 24.73 | 24.73 | 0.49% | 229,390 |
| Aug 21, 2025 | 24.60 | 24.67 | 24.34 | 24.61 | 24.61 | 0.65% | 334,117 |
| Aug 20, 2025 | 24.36 | 24.46 | 24.31 | 24.45 | 24.45 | 0.78% | 121,664 |
| Aug 19, 2025 | 24.34 | 24.35 | 24.21 | 24.26 | 24.26 | -0.37% | 149,434 |
| Aug 18, 2025 | 24.29 | 24.36 | 24.18 | 24.35 | 24.35 | -0.04% | 104,671 |
| Aug 15, 2025 | 24.22 | 24.38 | 24.22 | 24.36 | 24.36 | 0.08% | 100,504 |
| Aug 14, 2025 | 24.37 | 24.37 | 24.21 | 24.34 | 24.34 | -0.04% | 101,692 |
| Aug 13, 2025 | 24.45 | 24.45 | 24.23 | 24.35 | 24.35 | -0.08% | 188,275 |
| Aug 12, 2025 | 24.42 | 24.42 | 24.34 | 24.37 | 24.37 | -0.41% | 88,379 |
| Aug 11, 2025 | 24.37 | 24.50 | 24.36 | 24.47 | 24.47 | 0.04% | 142,040 |
| Aug 8, 2025 | 24.51 | 24.64 | 24.41 | 24.46 | 24.46 | 0.25% | 105,064 |
| Aug 7, 2025 | 24.49 | 24.49 | 24.36 | 24.40 | 24.40 | 0.37% | 238,191 |
| Aug 6, 2025 | 24.43 | 24.51 | 24.27 | 24.31 | 24.31 | -0.12% | 102,029 |
| Aug 5, 2025 | 24.40 | 24.40 | 24.28 | 24.34 | 24.34 | 0.08% | 115,565 |
| Aug 4, 2025 | 24.59 | 24.59 | 24.32 | 24.32 | 24.32 | -0.29% | 333,077 |
| Aug 1, 2025 | 24.71 | 24.71 | 24.33 | 24.39 | 24.39 | -0.71% | 372,814 |
| Jul 31, 2025 | 24.71 | 24.71 | 24.53 | 24.56 | 24.56 | -0.35% | 372,234 |
| Jul 30, 2025 | 24.91 | 24.91 | 24.62 | 24.65 | 24.65 | -1.28% | 130,259 |
| Jul 29, 2025 | 24.77 | 24.98 | 24.65 | 24.97 | 24.97 | 0.69% | 148,943 |
| Jul 28, 2025 | 24.71 | 24.81 | 24.66 | 24.80 | 24.80 | 0.69% | 365,144 |
| Jul 25, 2025 | 24.82 | 24.82 | 24.60 | 24.63 | 24.63 | -0.89% | 125,157 |
| Jul 24, 2025 | 24.91 | 24.91 | 24.73 | 24.85 | 24.85 | -0.30% | 104,465 |
| Jul 23, 2025 | 24.95 | 24.95 | 24.85 | 24.93 | 24.93 | -0.34% | 90,343 |
| Jul 22, 2025 | 24.93 | 25.01 | 24.85 | 25.01 | 25.01 | 0.28% | 191,608 |
| Jul 21, 2025 | 24.94 | 24.95 | 24.84 | 24.94 | 24.94 | 0.69% | 152,458 |
| Jul 18, 2025 | 24.85 | 25.03 | 24.77 | 24.77 | 24.77 | 0.12% | 504,821 |
| Jul 17, 2025 | 24.50 | 24.74 | 24.50 | 24.74 | 24.74 | 0.53% | 95,069 |
| Jul 16, 2025 | 24.57 | 24.63 | 24.42 | 24.61 | 24.61 | 0.20% | 176,121 |
| Jul 15, 2025 | 24.58 | 24.65 | 24.52 | 24.56 | 24.56 | -0.12% | 100,724 |
| Jul 14, 2025 | 24.80 | 24.80 | 24.59 | 24.59 | 24.59 | -0.89% | 291,173 |