Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
30.14
+0.69 (2.34%)
Mar 6, 2026, 1:14 PM EST - Market open

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.1030.3129.9730.21-2.58%217,914
Mar 5, 202629.2729.6629.1929.4529.451.31%876,911
Mar 4, 202629.0529.2528.9429.0729.070.73%671,062
Mar 3, 202629.4229.4228.6428.8628.86-1.33%712,361
Mar 2, 202629.2129.3028.8629.2529.253.36%545,549
Feb 27, 202628.2428.3528.1528.3028.300.96%523,778
Feb 26, 202627.8728.0827.7328.0328.030.72%651,167
Feb 25, 202627.9228.2727.7927.8327.83-0.15%943,278
Feb 24, 202627.7627.9227.7327.8727.87-0.38%495,389
Feb 23, 202627.8528.0427.8227.9827.981.16%515,498
Feb 20, 202627.4927.6727.4027.6627.660.91%324,114
Feb 19, 202627.2227.4127.1527.4127.410.96%334,087
Feb 18, 202626.6927.1926.6927.1527.152.53%525,872
Feb 17, 202626.5726.5926.3926.4826.48-1.67%378,700
Feb 13, 202626.8426.9726.7626.9326.930.75%461,831
Feb 12, 202627.2927.2926.6626.7326.73-2.37%583,391
Feb 11, 202627.4027.4127.1827.3827.381.00%642,064
Feb 10, 202627.2827.2826.9727.1127.11-0.80%361,506
Feb 9, 202626.9827.3326.9827.3327.331.52%418,909
Feb 6, 202626.6527.0026.6426.9226.921.58%405,066
Feb 5, 202626.6526.7326.4026.5026.50-1.19%493,040
Feb 4, 202627.0327.0326.5826.8226.82-0.78%672,500
Feb 3, 202626.5727.0326.5727.0327.034.32%1,805,645
Feb 2, 202626.1126.2725.7525.9125.91-3.14%825,153
Jan 30, 202627.3927.7926.3226.7526.75-5.11%575,716
Jan 29, 202628.5528.6427.3728.1928.190.86%1,080,202
Jan 28, 202627.6627.9627.5327.9527.951.90%693,035
Jan 27, 202627.0327.4326.9127.4327.431.74%1,567,559
Jan 26, 202627.0527.0926.7926.9626.96-0.19%911,826
Jan 23, 202626.6327.0126.6327.0127.011.89%622,629
Jan 22, 202626.3926.5126.2526.5126.510.04%1,209,747
Jan 21, 202626.4526.5026.2026.5026.501.57%862,131
Jan 20, 202626.1126.2226.0626.0926.091.44%1,815,617
Jan 16, 202625.7125.8125.5825.7225.720.06%1,055,349
Jan 15, 202625.7625.8025.6625.7125.71-0.64%760,963
Jan 14, 202626.0326.1025.7525.8725.870.27%1,178,945
Jan 13, 202625.7525.9025.7325.8025.800.51%785,364
Jan 12, 202625.6025.8025.5925.6725.671.18%514,253
Jan 9, 202625.6225.6225.3725.3725.37-0.12%506,405
Jan 8, 202625.1625.4225.1125.4025.401.20%662,815
Jan 7, 202625.2425.2425.0325.1025.10-0.44%1,128,201
Jan 6, 202625.3625.3925.2025.2125.21-0.04%712,311
Jan 5, 202625.0525.2425.0325.2225.222.15%572,931
Jan 2, 202624.8124.8124.6124.6924.69-0.52%576,940
Dec 31, 202524.9624.9624.7124.8224.82-0.16%543,721
Dec 30, 202525.0025.0324.8624.8624.860.20%429,368
Dec 29, 202525.0425.0624.8124.8124.81-1.63%548,934
Dec 26, 202525.3325.4125.2025.2225.22-0.28%238,686
Dec 24, 202525.3425.3425.1625.2925.29-0.08%399,192
Dec 23, 202525.1125.3125.0625.3125.310.72%689,342
Dec 22, 202524.8825.1324.8825.1325.132.15%1,146,058
Dec 19, 202524.6124.7024.5824.6024.60-0.04%620,297
Dec 18, 202524.5624.7124.5224.6124.61-0.28%451,683
Dec 17, 202524.6824.7024.5124.6824.680.82%779,232
Dec 16, 202524.6924.6924.4424.4824.48-0.69%789,466
Dec 15, 202524.8724.8724.5924.6524.65-0.84%2,822,075
Dec 12, 202524.9625.0224.7424.8624.86-6.37%880,681
Dec 11, 202526.5026.7126.4826.5524.790.42%881,253
Dec 10, 202526.5326.6926.4426.4424.69-0.30%811,464
Dec 9, 202526.5526.5626.4326.5224.76-0.11%201,762
Dec 8, 202526.7126.7126.5126.5524.79-0.78%222,055
Dec 5, 202526.7926.9326.7026.7624.990.09%361,640
Dec 4, 202526.6726.7526.5326.7424.960.43%249,643
Dec 3, 202526.6026.7726.5726.6224.86-0.22%286,798
Dec 2, 202526.7926.7926.5826.6824.91-0.67%472,253
Dec 1, 202526.8326.8826.7726.8625.080.19%152,481
Nov 28, 202526.6126.8126.5926.8125.031.36%85,495
Nov 26, 202526.3626.5226.3026.4524.700.65%436,817
Nov 25, 202526.2726.3326.0926.2824.54-0.43%551,840
Nov 24, 202526.1726.4326.0726.3924.640.70%249,309
Nov 21, 202526.1626.2826.0526.2124.47-0.49%247,270
Nov 20, 202526.5526.6426.2426.3424.60-0.94%531,538
Nov 19, 202526.7426.7426.4626.5924.83-1.08%442,661
Nov 18, 202526.7426.9026.6026.8825.100.94%212,284
Nov 17, 202526.6526.7726.5226.6324.87-0.30%229,392
Nov 14, 202526.6426.8726.5926.7124.94-0.45%381,041
Nov 13, 202527.0227.0226.7226.8325.05-0.15%716,705
Nov 12, 202527.0327.0326.8426.8725.09-0.92%276,981
Nov 11, 202526.9727.1226.9427.1225.320.78%349,256
Nov 10, 202526.7126.9226.6226.9125.131.66%581,244
Nov 7, 202526.5026.5226.3826.4724.720.17%421,920
Nov 6, 202526.5326.5326.3026.4324.670.25%587,421
Nov 5, 202526.3626.5626.3626.3624.610.76%446,394
Nov 4, 202526.4326.4326.1626.1624.43-1.76%2,884,995
Nov 3, 202526.5726.6326.4226.6324.870.79%1,064,546
Oct 31, 202526.3526.4726.2426.4224.670.38%222,447
Oct 30, 202526.2126.3726.0626.3224.580.42%272,305
Oct 29, 202526.2126.4026.1826.2124.470.34%335,303
Oct 28, 202526.1726.1726.0026.1224.39-0.76%285,431
Oct 27, 202526.4626.4626.3026.3224.58-0.68%187,401
Oct 24, 202526.5526.6726.4726.5024.74-0.08%287,633
Oct 23, 202526.4926.6726.4926.5224.761.14%522,798
Oct 22, 202525.9726.2425.8526.2224.481.20%297,902
Oct 21, 202526.1426.1425.7325.9124.19-2.19%371,470
Oct 20, 202526.2826.5026.2126.4924.740.80%247,766
Oct 17, 202526.2126.2825.9426.2824.540.23%252,408
Oct 16, 202526.1926.2726.0726.2224.480.61%663,371
Oct 15, 202525.9926.0725.9526.0624.330.31%386,526
Oct 14, 202525.9425.9825.7325.9824.26-1,076,443
Oct 13, 202525.8725.9925.8525.9824.261.44%167,608