Harbor Commodity All-Weather Strategy ETF (HGER)

HGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.16	31.20	30.75	30.79	30.79	-2.35%	515,436
Jun 4, 2026	31.68	31.68	31.38	31.53	31.53	-0.85%	873,390
Jun 3, 2026	31.83	31.94	31.80	31.80	31.80	-0.28%	557,568
Jun 2, 2026	31.77	31.90	31.77	31.89	31.89	0.85%	767,195
Jun 1, 2026	31.75	31.86	31.61	31.62	31.62	0.06%	961,316
May 29, 2026	31.61	31.65	31.42	31.60	31.60	-0.22%	691,514
May 28, 2026	31.37	31.68	31.28	31.67	31.67	0.76%	661,400
May 27, 2026	31.28	31.48	31.26	31.43	31.43	-1.35%	4,670,110
May 26, 2026	32.01	32.06	31.76	31.86	31.86	-0.87%	710,079
May 22, 2026	32.17	32.25	31.97	32.14	32.14	-0.22%	837,124
May 21, 2026	32.45	32.55	32.02	32.21	32.21	-0.68%	922,862
May 20, 2026	32.56	32.65	32.28	32.43	32.43	-1.22%	747,541
May 19, 2026	32.81	32.84	32.65	32.83	32.83	0.24%	841,022
May 18, 2026	32.66	32.92	32.63	32.75	32.75	0.40%	791,252
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

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.