Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
31.57
+0.28 (0.89%)
At close: Apr 22, 2026, 4:00 PM EDT
31.67
+0.10 (0.32%)
After-hours: Apr 22, 2026, 5:16 PM EDT
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 31.52 | 31.65 | 31.51 | 31.57 | 31.57 | 0.89% | 1,184,172 |
| Apr 21, 2026 | 31.09 | 31.31 | 31.06 | 31.29 | 31.29 | 0.64% | 448,689 |
| Apr 20, 2026 | 30.92 | 31.15 | 30.92 | 31.09 | 31.09 | 0.78% | 1,239,589 |
| Apr 17, 2026 | 30.78 | 30.87 | 30.55 | 30.85 | 30.85 | -1.69% | 1,121,142 |
| Apr 16, 2026 | 31.35 | 31.47 | 31.30 | 31.38 | 31.38 | 0.51% | 626,845 |
| Apr 15, 2026 | 31.22 | 31.29 | 31.13 | 31.22 | 31.22 | -0.19% | 791,855 |
| Apr 14, 2026 | 31.18 | 31.28 | 31.00 | 31.28 | 31.28 | 0.81% | 790,579 |
| Apr 13, 2026 | 31.22 | 31.31 | 30.96 | 31.03 | 31.03 | 0.88% | 418,726 |
| Apr 10, 2026 | 30.88 | 30.96 | 30.66 | 30.76 | 30.76 | -0.65% | 559,069 |
| Apr 9, 2026 | 31.05 | 31.12 | 30.71 | 30.96 | 30.96 | - | 695,120 |
| Apr 8, 2026 | 30.62 | 30.99 | 30.53 | 30.96 | 30.96 | -1.28% | 2,174,863 |
| Apr 7, 2026 | 31.50 | 31.61 | 31.28 | 31.36 | 31.36 | 0.03% | 1,281,847 |
| Apr 6, 2026 | 31.32 | 31.49 | 31.22 | 31.35 | 31.35 | 0.26% | 1,239,683 |
| Apr 2, 2026 | 31.32 | 31.38 | 31.01 | 31.27 | 31.27 | 0.61% | 3,462,884 |
| Apr 1, 2026 | 30.81 | 31.08 | 30.65 | 31.08 | 31.08 | 0.23% | 2,543,715 |
| Mar 31, 2026 | 31.13 | 31.19 | 30.82 | 31.01 | 31.01 | 0.16% | 891,588 |
| Mar 30, 2026 | 31.12 | 31.14 | 30.84 | 30.96 | 30.96 | 0.55% | 1,874,644 |
| Mar 27, 2026 | 30.39 | 30.84 | 30.38 | 30.79 | 30.79 | 2.22% | 10,842,158 |
| Mar 26, 2026 | 30.17 | 30.32 | 29.99 | 30.12 | 30.12 | 0.77% | 456,767 |
| Mar 25, 2026 | 29.70 | 30.07 | 29.70 | 29.89 | 29.89 | 0.03% | 711,768 |
| Mar 24, 2026 | 29.67 | 30.00 | 29.55 | 29.88 | 29.88 | 1.49% | 699,852 |
| Mar 23, 2026 | 29.70 | 29.81 | 29.23 | 29.44 | 29.44 | -4.10% | 843,614 |
| Mar 20, 2026 | 30.77 | 30.78 | 30.43 | 30.70 | 30.70 | 0.10% | 691,670 |
| Mar 19, 2026 | 30.51 | 30.76 | 30.30 | 30.67 | 30.67 | -1.54% | 1,506,840 |
| Mar 18, 2026 | 31.00 | 31.16 | 30.82 | 31.15 | 31.15 | 0.65% | 971,076 |
| Mar 17, 2026 | 30.84 | 30.95 | 30.74 | 30.95 | 30.95 | 1.04% | 899,336 |
| Mar 16, 2026 | 30.85 | 30.94 | 30.50 | 30.63 | 30.63 | -1.26% | 709,053 |
| Mar 13, 2026 | 31.00 | 31.07 | 30.85 | 31.02 | 31.02 | -0.58% | 1,038,873 |
| Mar 12, 2026 | 30.80 | 31.21 | 30.80 | 31.20 | 31.20 | 0.97% | 1,159,055 |
| Mar 11, 2026 | 30.38 | 30.90 | 30.14 | 30.90 | 30.90 | 1.98% | 914,820 |
| Mar 10, 2026 | 30.21 | 30.38 | 29.48 | 30.30 | 30.30 | 1.68% | 1,270,194 |
| Mar 9, 2026 | 30.83 | 30.96 | 29.46 | 29.80 | 29.80 | -1.68% | 1,951,771 |
| Mar 6, 2026 | 30.10 | 30.37 | 29.97 | 30.31 | 30.31 | 2.92% | 549,837 |
| Mar 5, 2026 | 29.27 | 29.66 | 29.19 | 29.45 | 29.45 | 1.31% | 876,911 |
| Mar 4, 2026 | 29.05 | 29.25 | 28.94 | 29.07 | 29.07 | 0.73% | 671,062 |
| Mar 3, 2026 | 29.42 | 29.42 | 28.64 | 28.86 | 28.86 | -1.33% | 712,361 |
| Mar 2, 2026 | 29.21 | 29.30 | 28.86 | 29.25 | 29.25 | 3.36% | 545,549 |
| Feb 27, 2026 | 28.24 | 28.35 | 28.15 | 28.30 | 28.30 | 0.96% | 523,778 |
| Feb 26, 2026 | 27.87 | 28.08 | 27.73 | 28.03 | 28.03 | 0.72% | 651,167 |
| Feb 25, 2026 | 27.92 | 28.27 | 27.79 | 27.83 | 27.83 | -0.15% | 943,278 |
| Feb 24, 2026 | 27.76 | 27.92 | 27.73 | 27.87 | 27.87 | -0.38% | 495,389 |
| Feb 23, 2026 | 27.85 | 28.04 | 27.82 | 27.98 | 27.98 | 1.16% | 515,498 |
| Feb 20, 2026 | 27.49 | 27.67 | 27.40 | 27.66 | 27.66 | 0.91% | 324,114 |
| Feb 19, 2026 | 27.22 | 27.41 | 27.15 | 27.41 | 27.41 | 0.96% | 334,087 |
| Feb 18, 2026 | 26.69 | 27.19 | 26.69 | 27.15 | 27.15 | 2.53% | 525,872 |
| Feb 17, 2026 | 26.57 | 26.59 | 26.39 | 26.48 | 26.48 | -1.67% | 378,700 |
| Feb 13, 2026 | 26.84 | 26.97 | 26.76 | 26.93 | 26.93 | 0.75% | 461,831 |
| Feb 12, 2026 | 27.29 | 27.29 | 26.66 | 26.73 | 26.73 | -2.37% | 583,391 |
| Feb 11, 2026 | 27.40 | 27.41 | 27.18 | 27.38 | 27.38 | 1.00% | 642,064 |
| Feb 10, 2026 | 27.28 | 27.28 | 26.97 | 27.11 | 27.11 | -0.80% | 361,506 |