Harbor All-Weather Inflation Focus ETF (HGER) Historical Stock Data
25.31 ↑0.18 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HGER is down -0.01% a day on average. There have been 16 days where Harbor All-Weather Inflation Focus ETF closed green and 14 days where HGER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 25.11 | 25.31 | ↑$0.20 (0.80%) | 25.06 | 25.31 | 689.34K |
| 2025-12-22 | 24.88 | 25.13 | ↑$0.25 (1.00%) | 24.88 | 25.13 | 1.15M |
| 2025-12-19 | 24.61 | 24.60 | ↓$0.01 (-0.04%) | 24.58 | 24.70 | 620.30K |
| 2025-12-18 | 24.56 | 24.61 | ↑$0.05 (0.20%) | 24.52 | 24.71 | 451.73K |
| 2025-12-17 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.51 | 24.70 | 779.23K |
| 2025-12-16 | 24.69 | 24.48 | ↓$0.21 (-0.85%) | 24.44 | 24.69 | 789.47K |
| 2025-12-15 | 24.87 | 24.65 | ↓$0.22 (-0.88%) | 24.59 | 24.87 | 2.82M |
| 2025-12-12 | 24.96 | 24.86 | ↓$0.10 (-0.40%) | 24.74 | 25.02 | 880.68K |
| 2025-12-11 | 26.50 | 26.55 | ↑$0.05 (0.19%) | 26.48 | 26.71 | 881.25K |
| 2025-12-10 | 26.53 | 26.44 | ↓$0.09 (-0.34%) | 26.44 | 26.68 | 811.46K |
| 2025-12-09 | 26.55 | 26.52 | ↓$0.03 (-0.11%) | 26.43 | 26.56 | 201.76K |
| 2025-12-08 | 26.71 | 26.55 | ↓$0.16 (-0.60%) | 26.51 | 26.71 | 222.05K |
| 2025-12-05 | 26.79 | 26.76 | ↓$0.03 (-0.11%) | 26.70 | 26.93 | 361.64K |
| 2025-12-04 | 26.67 | 26.74 | ↑$0.06 (0.24%) | 26.53 | 26.75 | 249.64K |
| 2025-12-03 | 26.60 | 26.62 | ↑$0.02 (0.08%) | 26.57 | 26.77 | 286.80K |
| 2025-12-02 | 26.79 | 26.68 | ↓$0.11 (-0.41%) | 26.58 | 26.79 | 472.25K |
| 2025-12-01 | 26.83 | 26.86 | ↑$0.03 (0.11%) | 26.77 | 26.88 | 152.47K |
| 2025-11-28 | 26.61 | 26.81 | ↑$0.20 (0.75%) | 26.59 | 26.81 | 85.50K |
| 2025-11-26 | 26.36 | 26.45 | ↑$0.09 (0.34%) | 26.30 | 26.52 | 436.82K |
| 2025-11-25 | 26.27 | 26.28 | ↑$0.01 (0.04%) | 26.09 | 26.33 | 551.84K |
| 2025-11-24 | 26.17 | 26.39 | ↑$0.22 (0.85%) | 26.07 | 26.43 | 249.31K |
| 2025-11-21 | 26.16 | 26.21 | ↑$0.05 (0.19%) | 26.05 | 26.28 | 247.27K |
| 2025-11-20 | 26.55 | 26.34 | ↓$0.21 (-0.79%) | 26.24 | 26.64 | 531.54K |
| 2025-11-19 | 26.74 | 26.59 | ↓$0.15 (-0.56%) | 26.46 | 26.74 | 442.66K |
| 2025-11-18 | 26.74 | 26.88 | ↑$0.14 (0.52%) | 26.60 | 26.90 | 212.25K |
| 2025-11-17 | 26.65 | 26.63 | ↓$0.02 (-0.08%) | 26.52 | 26.77 | 229K |
| 2025-11-14 | 26.64 | 26.71 | ↑$0.07 (0.26%) | 26.59 | 26.87 | 381.04K |
| 2025-11-13 | 27.02 | 26.83 | ↓$0.19 (-0.70%) | 26.72 | 27.02 | 716.70K |
| 2025-11-12 | 27.03 | 26.87 | ↓$0.16 (-0.59%) | 26.84 | 27.03 | 276.98K |
| 2025-11-11 | 26.97 | 27.12 | ↑$0.15 (0.56%) | 26.94 | 27.12 | 349.25K |
Create an account or log in to view more rows.
$HGER I like it
$HGER how long until we take off?
$HGER down hard at open
$HGER futes cooperating!
$HGER Green by EOD guarentee
$HGER buy
$HGER this is going to skyrocket tmr!!!
$HGER oh my!
$HGER call the SEC
$HGER LETS GOOOOOOOO!!!!!!!