Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
26.76
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7926.9326.7026.81-0.28%200,946
Dec 4, 202526.6726.7526.5326.7426.740.43%249,643
Dec 3, 202526.6026.7726.5726.6226.62-0.22%286,798
Dec 2, 202526.7926.7926.5826.6826.68-0.67%472,253
Dec 1, 202526.8326.8826.7726.8626.860.19%152,481
Nov 28, 202526.6126.8126.5926.8126.811.36%85,489
Nov 26, 202526.3626.5226.3026.4526.450.65%436,817
Nov 25, 202526.2726.3326.0926.2826.28-0.43%551,837
Nov 24, 202526.1726.4326.0726.3926.390.70%249,309
Nov 21, 202526.1626.2826.0526.2126.21-0.49%247,270
Nov 20, 202526.5526.6426.2426.3426.34-0.94%531,538
Nov 19, 202526.7426.7426.4626.5926.59-1.08%442,661
Nov 18, 202526.7426.9026.6026.8826.880.94%212,284
Nov 17, 202526.6526.7726.5226.6326.63-0.30%229,392
Nov 14, 202526.6426.8726.5926.7126.71-0.45%381,041
Nov 13, 202527.0227.0226.7226.8326.83-0.15%716,705
Nov 12, 202527.0327.0326.8426.8726.87-0.92%276,981
Nov 11, 202526.9727.1226.9427.1227.120.78%349,256
Nov 10, 202526.7126.9226.6226.9126.911.66%581,244
Nov 7, 202526.5026.5226.3826.4726.470.17%421,920
Nov 6, 202526.5326.5326.3026.4326.430.25%587,421
Nov 5, 202526.3626.5626.3626.3626.360.76%446,394
Nov 4, 202526.4326.4326.1626.1626.16-1.76%2,884,995
Nov 3, 202526.5726.6326.4226.6326.630.79%1,064,546
Oct 31, 202526.3526.4726.2426.4226.420.38%222,447
Oct 30, 202526.2126.3726.0626.3226.320.42%272,305
Oct 29, 202526.2126.4026.1826.2126.210.34%335,303
Oct 28, 202526.1726.1726.0026.1226.12-0.76%285,431
Oct 27, 202526.4626.4626.3026.3226.32-0.68%187,401
Oct 24, 202526.5526.6726.4726.5026.50-0.08%287,633
Oct 23, 202526.4926.6726.4926.5226.521.14%522,798
Oct 22, 202525.9726.2425.8526.2226.221.20%297,902
Oct 21, 202526.1426.1425.7325.9125.91-2.19%371,470
Oct 20, 202526.2826.5026.2126.4926.490.80%247,766
Oct 17, 202526.2126.2825.9426.2826.280.23%252,408
Oct 16, 202526.1926.2726.0726.2226.220.61%663,371
Oct 15, 202525.9926.0725.9526.0626.060.31%386,526
Oct 14, 202525.9425.9825.7325.9825.98-1,076,443
Oct 13, 202525.8725.9925.8525.9825.981.44%167,608
Oct 10, 202525.7525.8025.4925.6125.61-1.12%437,195
Oct 9, 202526.2726.2725.8225.9025.90-0.96%1,129,121
Oct 8, 202526.1426.1726.0726.1526.150.42%651,251
Oct 7, 202525.9026.0425.8826.0426.040.46%948,611
Oct 6, 202525.7725.9325.7725.9225.921.01%254,564
Oct 3, 202525.7325.7325.6025.6625.66-0.93%239,532
Oct 2, 202525.6625.9025.5025.9025.900.54%10,731,904
Oct 1, 202525.8425.8425.6425.7625.76-0.16%274,117
Sep 30, 202525.7325.8025.6925.8025.80-0.15%1,654,683
Sep 29, 202525.9125.9125.8025.8425.84-0.27%123,148
Sep 26, 202525.8926.0025.8325.9125.910.19%511,900
Sep 25, 202525.7425.8625.6225.8625.860.62%180,782
Sep 24, 202525.7625.7625.6425.7025.700.31%532,125
Sep 23, 202525.5925.6425.5425.6225.620.79%274,695
Sep 22, 202525.3525.4425.2825.4225.420.28%337,867
Sep 19, 202525.4325.4325.3125.3525.35-0.51%296,032
Sep 18, 202525.6125.6125.4225.4825.48-0.59%425,474
Sep 17, 202525.6925.8025.5225.6325.63-1.00%398,596
Sep 16, 202525.8525.8925.7825.8925.890.82%280,357
Sep 15, 202525.5525.6825.5525.6825.681.06%233,279
Sep 12, 202525.4725.5025.3925.4125.410.32%270,506
Sep 11, 202525.6125.6125.2025.3325.330.08%338,883
Sep 10, 202525.4525.4625.3125.3125.31-0.12%1,748,951
Sep 9, 202525.4025.5025.3225.3425.340.36%299,703
Sep 8, 202525.2025.3125.1525.2525.250.48%173,823
Sep 5, 202525.1625.1625.0525.1325.13-0.28%247,915
Sep 4, 202525.2225.2225.0725.2025.20-0.24%132,757
Sep 3, 202525.4525.4525.2625.2625.26-0.49%296,341
Sep 2, 202525.0625.4024.9525.3925.391.78%184,835
Aug 29, 202524.8824.9424.8324.9424.940.32%102,273
Aug 28, 202524.7524.8724.6624.8624.860.65%315,042
Aug 27, 202524.7324.7424.5924.7024.700.20%426,209
Aug 26, 202524.7224.7224.6024.6524.65-0.68%197,958
Aug 25, 202524.4524.8924.4524.8224.820.36%128,394
Aug 22, 202524.7024.7524.5224.7324.730.49%229,390
Aug 21, 202524.6024.6724.3424.6124.610.65%334,117
Aug 20, 202524.3624.4624.3124.4524.450.78%121,664
Aug 19, 202524.3424.3524.2124.2624.26-0.37%149,434
Aug 18, 202524.2924.3624.1824.3524.35-0.04%104,671
Aug 15, 202524.2224.3824.2224.3624.360.08%100,504
Aug 14, 202524.3724.3724.2124.3424.34-0.04%101,692
Aug 13, 202524.4524.4524.2324.3524.35-0.08%188,275
Aug 12, 202524.4224.4224.3424.3724.37-0.41%88,379
Aug 11, 202524.3724.5024.3624.4724.470.04%142,040
Aug 8, 202524.5124.6424.4124.4624.460.25%105,064
Aug 7, 202524.4924.4924.3624.4024.400.37%238,191
Aug 6, 202524.4324.5124.2724.3124.31-0.12%102,029
Aug 5, 202524.4024.4024.2824.3424.340.08%115,565
Aug 4, 202524.5924.5924.3224.3224.32-0.29%333,077
Aug 1, 202524.7124.7124.3324.3924.39-0.71%372,814
Jul 31, 202524.7124.7124.5324.5624.56-0.35%372,234
Jul 30, 202524.9124.9124.6224.6524.65-1.28%130,259
Jul 29, 202524.7724.9824.6524.9724.970.69%148,943
Jul 28, 202524.7124.8124.6624.8024.800.69%365,144
Jul 25, 202524.8224.8224.6024.6324.63-0.89%125,157
Jul 24, 202524.9124.9124.7324.8524.85-0.30%104,465
Jul 23, 202524.9524.9524.8524.9324.93-0.34%90,343
Jul 22, 202524.9325.0124.8525.0125.010.28%191,608
Jul 21, 202524.9424.9524.8424.9424.940.69%152,458
Jul 18, 202524.8525.0324.7724.7724.770.12%504,821
Jul 17, 202524.5024.7424.5024.7424.740.53%95,069