Harbor Commodity All-Weather Strategy ETF (HGER)

HGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.55	32.66	32.43	32.62	32.62	-0.94%	596,259
May 14, 2026	33.06	33.06	32.77	32.93	32.93	-0.93%	938,236
May 13, 2026	33.34	33.43	33.17	33.24	33.24	-0.69%	931,696
May 12, 2026	33.32	33.54	33.16	33.47	33.47	1.00%	820,823
May 11, 2026	32.90	33.14	32.84	33.14	33.14	1.97%	503,686
May 8, 2026	32.28	32.54	32.28	32.50	32.50	0.40%	471,836
May 7, 2026	32.13	32.44	31.92	32.37	32.37	0.19%	760,087
May 6, 2026	32.40	32.43	32.24	32.31	32.31	-1.46%	1,329,356
May 5, 2026	32.82	32.82	32.62	32.79	32.79	0.31%	3,569,837
May 4, 2026	32.47	32.79	32.41	32.69	32.69	1.02%	631,542
May 1, 2026	32.36	32.50	32.30	32.36	32.36	-0.71%	2,256,825
Apr 30, 2026	32.32	32.59	32.32	32.59	32.59	0.52%	1,117,352
Apr 29, 2026	32.09	32.42	32.09	32.42	32.42	1.34%	706,658
Apr 28, 2026	31.89	31.99	31.73	31.99	31.99	0.19%	600,689
Apr 27, 2026	31.86	32.03	31.86	31.93	31.93	0.16%	609,276
Apr 24, 2026	31.76	31.91	31.70	31.88	31.88	-0.16%	761,926
Apr 23, 2026	31.67	31.93	31.55	31.93	31.93	1.14%	1,020,671
Apr 22, 2026	31.52	31.65	31.51	31.57	31.57	0.89%	1,184,323
Apr 21, 2026	31.09	31.31	31.06	31.29	31.29	0.64%	448,711
Apr 20, 2026	30.92	31.15	30.92	31.09	31.09	0.78%	1,239,919
Apr 17, 2026	30.78	30.87	30.55	30.85	30.85	-1.69%	1,121,445
Apr 16, 2026	31.35	31.47	31.30	31.38	31.38	0.51%	626,897
Apr 15, 2026	31.22	31.29	31.13	31.22	31.22	-0.19%	791,972
Apr 14, 2026	31.18	31.28	31.00	31.28	31.28	0.81%	790,581
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%	559,073
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%	2,174,871
Apr 7, 2026	31.50	31.61	31.28	31.36	31.36	0.03%	1,283,624
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%	2,543,717
Mar 31, 2026	31.13	31.19	30.82	31.01	31.01	0.16%	891,589
Mar 30, 2026	31.12	31.14	30.84	30.96	30.96	0.55%	1,874,673
Mar 27, 2026	30.39	30.84	30.38	30.79	30.79	2.22%	10,842,749
Mar 26, 2026	30.17	30.32	29.99	30.12	30.12	0.77%	456,877
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%	843,665
Mar 20, 2026	30.77	30.78	30.43	30.70	30.70	0.10%	693,271
Mar 19, 2026	30.51	30.76	30.30	30.67	30.67	-1.54%	1,508,574
Mar 18, 2026	31.00	31.16	30.82	31.15	31.15	0.65%	973,288
Mar 17, 2026	30.84	30.95	30.74	30.95	30.95	1.04%	901,275
Mar 16, 2026	30.85	30.94	30.50	30.63	30.63	-1.26%	709,065
Mar 13, 2026	31.00	31.07	30.85	31.02	31.02	-0.58%	1,038,889
Mar 12, 2026	30.80	31.21	30.80	31.20	31.20	0.97%	1,159,126
Mar 11, 2026	30.38	30.90	30.14	30.90	30.90	1.98%	915,047
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%	1,951,783
Mar 6, 2026	30.10	30.37	29.97	30.31	30.31	2.92%	549,870

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.