Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
31.99
+0.06 (0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
31.97
-0.02 (-0.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.8931.9931.7331.9931.990.19%600,559
Apr 27, 202631.8632.0331.8631.9331.930.16%609,276
Apr 24, 202631.7631.9131.7031.8831.88-0.16%761,769
Apr 23, 202631.6731.9331.5531.9331.931.14%1,020,334
Apr 22, 202631.5231.6531.5131.5731.570.89%1,184,172
Apr 21, 202631.0931.3131.0631.2931.290.64%448,689
Apr 20, 202630.9231.1530.9231.0931.090.78%1,239,589
Apr 17, 202630.7830.8730.5530.8530.85-1.69%1,121,142
Apr 16, 202631.3531.4731.3031.3831.380.51%626,845
Apr 15, 202631.2231.2931.1331.2231.22-0.19%791,855
Apr 14, 202631.1831.2831.0031.2831.280.81%790,579
Apr 13, 202631.2231.3130.9631.0331.030.88%418,726
Apr 10, 202630.8830.9630.6630.7630.76-0.65%559,069
Apr 9, 202631.0531.1230.7130.9630.96-695,120
Apr 8, 202630.6230.9930.5330.9630.96-1.28%2,174,863
Apr 7, 202631.5031.6131.2831.3631.360.03%1,281,847
Apr 6, 202631.3231.4931.2231.3531.350.26%1,239,683
Apr 2, 202631.3231.3831.0131.2731.270.61%3,462,884
Apr 1, 202630.8131.0830.6531.0831.080.23%2,543,715
Mar 31, 202631.1331.1930.8231.0131.010.16%891,588
Mar 30, 202631.1231.1430.8430.9630.960.55%1,874,644
Mar 27, 202630.3930.8430.3830.7930.792.22%10,842,158
Mar 26, 202630.1730.3229.9930.1230.120.77%456,767
Mar 25, 202629.7030.0729.7029.8929.890.03%711,768
Mar 24, 202629.6730.0029.5529.8829.881.49%699,852
Mar 23, 202629.7029.8129.2329.4429.44-4.10%843,614
Mar 20, 202630.7730.7830.4330.7030.700.10%691,670
Mar 19, 202630.5130.7630.3030.6730.67-1.54%1,506,840
Mar 18, 202631.0031.1630.8231.1531.150.65%971,076
Mar 17, 202630.8430.9530.7430.9530.951.04%899,336
Mar 16, 202630.8530.9430.5030.6330.63-1.26%709,053
Mar 13, 202631.0031.0730.8531.0231.02-0.58%1,038,873
Mar 12, 202630.8031.2130.8031.2031.200.97%1,159,055
Mar 11, 202630.3830.9030.1430.9030.901.98%914,820
Mar 10, 202630.2130.3829.4830.3030.301.68%1,270,194
Mar 9, 202630.8330.9629.4629.8029.80-1.68%1,951,771
Mar 6, 202630.1030.3729.9730.3130.312.92%549,837
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