Harbor Commodity All-Weather Strategy ET... (HGER)
NYSE: HGER
· Real-Time Price · USD
25.40
0.07 (0.28%)
Sep 12, 2025, 3:24 PM - Market open
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.61 | 25.61 | 25.20 | 25.33 | 25.33 | 0.08% | 1,748,951 |
| Sep 10, 2025 | 25.45 | 25.46 | 25.31 | 25.31 | 25.31 | -0.12% | 1,749,000 |
| Sep 9, 2025 | 25.40 | 25.50 | 25.32 | 25.34 | 25.34 | 0.36% | 299,703 |
| Sep 8, 2025 | 25.20 | 25.31 | 25.15 | 25.25 | 25.25 | 0.48% | 173,823 |
| Sep 5, 2025 | 25.16 | 25.16 | 25.05 | 25.13 | 25.13 | -0.28% | 247,915 |
| Sep 4, 2025 | 25.22 | 25.22 | 25.07 | 25.20 | 25.20 | -0.24% | 132,800 |
| Sep 3, 2025 | 25.45 | 25.45 | 25.26 | 25.26 | 25.26 | -0.51% | 296,341 |
| Sep 2, 2025 | 25.06 | 25.40 | 24.95 | 25.39 | 25.39 | 1.80% | 184,835 |
| Aug 29, 2025 | 24.88 | 24.94 | 24.83 | 24.94 | 24.94 | 0.32% | 102,300 |
| Aug 28, 2025 | 24.75 | 24.87 | 24.66 | 24.86 | 24.86 | 0.65% | 315,042 |
| Aug 27, 2025 | 24.73 | 24.74 | 24.59 | 24.70 | 24.70 | 0.20% | 426,209 |
| Aug 26, 2025 | 24.72 | 24.72 | 24.60 | 24.65 | 24.65 | -0.68% | 198,000 |
| Aug 25, 2025 | 24.45 | 24.89 | 24.45 | 24.82 | 24.82 | 0.36% | 128,400 |
| Aug 22, 2025 | 24.70 | 24.75 | 24.52 | 24.73 | 24.73 | 0.49% | 229,400 |
| Aug 21, 2025 | 24.60 | 24.67 | 24.34 | 24.61 | 24.61 | 0.65% | 334,117 |
| Aug 20, 2025 | 24.36 | 24.46 | 24.31 | 24.45 | 24.45 | 0.78% | 121,700 |
| Aug 19, 2025 | 24.34 | 24.35 | 24.21 | 24.26 | 24.26 | -0.37% | 149,434 |
| Aug 18, 2025 | 24.29 | 24.36 | 24.18 | 24.35 | 24.35 | -0.04% | 104,700 |
| Aug 15, 2025 | 24.22 | 24.38 | 24.21 | 24.36 | 24.36 | 0.08% | 100,504 |
| Aug 14, 2025 | 24.37 | 24.37 | 24.21 | 24.34 | 24.34 | -0.04% | 101,700 |