Harbor Commodity All-Weather Strategy ETF (HGER)

NYSE: HGER · Real-Time Price · USD

34.87

+0.25 (0.72%)

At close: Aug 27, 2026, 4:00 PM EDT

34.86

-0.02 (-0.04%)

After-hours: Aug 27, 2026, 7:54 PM EDT

HGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	32.05	32.22	32.04	32.15	32.15	-0.31%	1,031,215
Jul 29, 2026	31.94	32.34	31.92	32.25	32.25	1.86%	1,393,621
Jul 28, 2026	31.81	31.81	31.57	31.66	31.66	-0.88%	6,511,758
Jul 27, 2026	32.15	32.15	31.92	31.94	31.94	-1.72%	634,731
Jul 24, 2026	32.41	32.54	32.37	32.50	32.50	-0.67%	633,009
Jul 23, 2026	32.73	32.83	32.63	32.72	32.72	0.34%	1,222,391
Jul 22, 2026	32.55	32.72	32.54	32.61	32.61	0.80%	642,369
Jul 21, 2026	32.09	32.35	32.09	32.35	32.35	1.41%	888,406
Jul 20, 2026	31.88	31.96	31.80	31.90	31.90	0.06%	730,780
Jul 17, 2026	31.58	31.94	31.52	31.88	31.88	1.43%	1,468,459
Jul 16, 2026	31.64	31.64	31.40	31.43	31.43	-1.04%	885,802
Jul 15, 2026	31.68	31.82	31.51	31.76	31.76	0.57%	581,693
Jul 14, 2026	31.48	31.59	31.36	31.58	31.58	1.45%	918,137
Jul 13, 2026	30.90	31.16	30.79	31.13	31.13	1.83%	629,315
Jul 10, 2026	30.66	30.88	30.57	30.57	30.57	-0.84%	1,492,165
Jul 9, 2026	31.03	31.08	30.83	30.83	30.83	-0.45%	802,818
Jul 8, 2026	30.63	30.98	30.58	30.97	30.97	2.31%	7,172,302
Jul 7, 2026	30.23	30.41	30.21	30.27	30.27	-0.69%	4,244,561
Jul 6, 2026	30.07	30.48	30.07	30.48	30.48	2.80%	1,304,837
Jul 2, 2026	29.47	29.65	29.38	29.65	29.65	0.47%	1,314,167
Jul 1, 2026	29.37	29.64	29.34	29.51	29.51	0.58%	1,295,869
Jun 30, 2026	29.30	29.42	29.23	29.34	29.34	1.35%	759,480
Jun 29, 2026	29.20	29.20	28.95	28.95	28.95	-1.03%	717,484
Jun 26, 2026	29.20	29.25	29.09	29.25	29.25	-0.44%	461,151
Jun 25, 2026	28.99	29.43	28.94	29.38	29.38	2.12%	723,959
Jun 24, 2026	28.79	29.00	28.75	28.77	28.77	-2.21%	1,114,402
Jun 23, 2026	29.24	29.42	29.22	29.42	29.42	-0.51%	659,834
Jun 22, 2026	29.72	29.72	29.51	29.57	29.57	-1.14%	1,392,952
Jun 18, 2026	29.74	29.91	29.41	29.91	29.91	0.37%	798,429
Jun 17, 2026	30.15	30.33	29.74	29.80	29.80	-0.96%	966,972