Harbor Commodity All-Weather Strategy ETF (HGER)

NYSE: HGER · Real-Time Price · USD

35.90

-0.30 (-0.83%)

At close: Oct 9, 2026, 4:00 PM EDT

35.84

-0.06 (-0.17%)

After-hours: Oct 9, 2026, 7:31 PM EDT

HGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	35.99	36.14	35.76	35.90	35.90	-0.83%	1,202,036
Oct 8, 2026	35.88	36.20	35.83	36.20	36.20	2.12%	1,954,801
Oct 7, 2026	35.70	35.71	35.32	35.45	35.45	-0.81%	1,354,573
Oct 6, 2026	35.16	35.74	35.14	35.74	35.74	1.39%	1,347,107
Oct 5, 2026	35.41	35.57	35.25	35.25	35.25	-0.11%	1,213,701
Oct 2, 2026	35.25	35.33	34.96	35.29	35.29	-0.03%	1,206,404
Oct 1, 2026	35.19	35.49	35.12	35.30	35.30	0.11%	1,932,958
Sep 30, 2026	35.51	35.59	35.21	35.26	35.26	0.74%	1,443,083
Sep 29, 2026	34.93	35.08	34.85	35.00	35.00	-0.46%	1,554,074
Sep 28, 2026	35.43	35.47	34.98	35.16	35.16	-1.24%	3,283,334
Sep 25, 2026	35.70	35.84	35.45	35.60	35.60	-0.95%	1,439,602
Sep 24, 2026	35.98	36.24	35.80	35.94	35.94	-0.31%	1,178,767
Sep 23, 2026	35.83	36.05	35.68	36.05	36.05	0.73%	1,460,800
Sep 22, 2026	35.66	35.90	35.55	35.79	35.79	0.08%	1,240,230
Sep 21, 2026	35.73	35.80	35.54	35.76	35.76	-0.58%	1,502,812
Sep 18, 2026	36.10	36.10	35.87	35.97	35.97	0.06%	828,608
Sep 17, 2026	36.02	36.14	35.94	35.95	35.95	-0.31%	874,181
Sep 16, 2026	36.48	36.48	35.96	36.06	36.06	-0.58%	1,685,870
Sep 15, 2026	36.17	36.36	36.15	36.27	36.27	1.09%	2,022,871
Sep 14, 2026	36.17	36.26	35.81	35.88	35.88	-0.72%	1,404,639
Sep 11, 2026	36.29	36.29	35.96	36.14	36.14	-0.88%	1,390,084
Sep 10, 2026	36.21	36.48	36.11	36.46	36.46	1.08%	1,317,186
Sep 9, 2026	35.95	36.07	35.79	36.07	36.07	1.15%	1,059,497
Sep 8, 2026	35.53	35.69	35.42	35.66	35.66	0.71%	729,400
Sep 4, 2026	35.24	35.45	35.05	35.41	35.41	-0.39%	819,099
Sep 3, 2026	35.54	35.75	35.46	35.55	35.55	0.06%	825,695
Sep 2, 2026	35.43	35.70	35.39	35.53	35.53	-0.06%	1,143,419
Sep 1, 2026	35.26	35.62	35.20	35.55	35.55	0.59%	909,013
Aug 31, 2026	35.13	35.36	35.08	35.34	35.34	1.06%	1,517,612
Aug 28, 2026	35.00	35.17	34.81	34.97	34.97	0.29%	1,054,530
Aug 27, 2026	34.73	35.07	34.60	34.87	34.87	0.72%	891,159
Aug 26, 2026	34.40	34.80	34.40	34.62	34.62	-0.52%	876,530
Aug 25, 2026	34.57	34.80	34.54	34.80	34.80	-0.51%	962,436
Aug 24, 2026	35.21	35.23	34.84	34.98	34.98	-0.60%	920,692
Aug 21, 2026	35.14	35.30	35.12	35.19	35.19	0.72%	801,075
Aug 20, 2026	34.72	34.95	34.68	34.94	34.94	0.81%	837,040
Aug 19, 2026	34.41	34.72	34.41	34.66	34.66	1.26%	1,188,213
Aug 18, 2026	34.28	34.28	34.12	34.23	34.23	-0.32%	577,717
Aug 17, 2026	33.77	34.34	33.77	34.34	34.34	2.08%	687,143
Aug 14, 2026	33.44	33.69	33.38	33.64	33.64	0.78%	1,071,861
Aug 13, 2026	33.53	33.57	33.35	33.38	33.38	-1.01%	551,027
Aug 12, 2026	33.59	33.74	33.50	33.72	33.72	0.72%	588,210
Aug 11, 2026	33.32	33.48	33.19	33.48	33.48	0.06%	595,159
Aug 10, 2026	32.97	33.47	32.97	33.46	33.46	2.48%	693,392
Aug 7, 2026	32.49	32.75	32.48	32.65	32.65	0.93%	903,430
Aug 6, 2026	31.99	32.35	31.97	32.35	32.35	1.38%	4,101,833
Aug 5, 2026	31.87	32.00	31.75	31.91	31.91	1.59%	723,025
Aug 4, 2026	31.39	31.52	31.32	31.41	31.41	-1.07%	1,106,528
Aug 3, 2026	31.67	31.81	31.53	31.75	31.75	-1.24%	769,564
Jul 31, 2026	32.23	32.23	31.98	32.15	32.15	-	838,737