Harbor All-Weather Inflation Focus ETF (HGER) Historical Stock Data
22.90 ↑0.02 (0.09%)
As of April 25, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, HGER is up 0.02% a day on average. There have been 15 days where Harbor All-Weather Inflation Focus ETF closed green and 15 days where HGER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.77 | 22.88 | ↑$0.11 (0.48%) | 22.77 | 22.95 | 30.10K |
| 2024-04-23 | 22.91 | 22.87 | ↓$0.04 (-0.17%) | 22.65 | 22.91 | 35.52K |
| 2024-04-22 | 23.12 | 22.88 | ↓$0.24 (-1.04%) | 22.73 | 23.12 | 18.36K |
| 2024-04-19 | 22.96 | 23.02 | ↑$0.06 (0.26%) | 22.90 | 23.10 | 78.08K |
| 2024-04-18 | 22.94 | 22.86 | ↓$0.08 (-0.35%) | 22.75 | 22.94 | 417.40K |
| 2024-04-17 | 23.05 | 22.82 | ↓$0.23 (-0.98%) | 22.80 | 23.07 | 30.59K |
| 2024-04-16 | 23.04 | 23.11 | ↑$0.07 (0.30%) | 22.95 | 23.13 | 22.68K |
| 2024-04-15 | 23.18 | 23.13 | ↓$0.05 (-0.22%) | 22.87 | 23.19 | 19.74K |
| 2024-04-12 | 23.31 | 23.08 | ↓$0.23 (-0.99%) | 23.02 | 23.48 | 17.59K |
| 2024-04-11 | 22.90 | 23.05 | ↑$0.15 (0.66%) | 22.90 | 23.10 | 10.71K |
| 2024-04-10 | 23.17 | 23.04 | ↓$0.13 (-0.56%) | 22.91 | 23.17 | 18.97K |
| 2024-04-09 | 23.11 | 23.07 | ↓$0.04 (-0.17%) | 22.98 | 23.14 | 269.21K |
| 2024-04-08 | 23.07 | 23.10 | ↑$0.03 (0.13%) | 22.96 | 23.11 | 66.30K |
| 2024-04-05 | 22.70 | 23.07 | ↑$0.37 (1.63%) | 22.70 | 23.15 | 27.76K |
| 2024-04-04 | 22.92 | 22.80 | ↓$0.12 (-0.52%) | 22.73 | 22.92 | 90.85K |
| 2024-04-03 | 22.63 | 22.82 | ↑$0.19 (0.84%) | 22.63 | 22.83 | 75.74K |
| 2024-04-02 | 22.29 | 22.54 | ↑$0.25 (1.12%) | 22.29 | 22.55 | 60.39K |
| 2024-04-01 | 22.30 | 22.24 | ↓$0.06 (-0.27%) | 22.19 | 22.31 | 26.27K |
| 2024-03-28 | 21.97 | 22.14 | ↑$0.17 (0.80%) | 21.97 | 22.18 | 15.90K |
| 2024-03-27 | 21.89 | 21.89 | ↑$0.00 (0.02%) | 21.87 | 21.91 | 13.71K |
| 2024-03-26 | 22.10 | 21.84 | ↓$0.26 (-1.18%) | 21.82 | 22.10 | 16.65K |
| 2024-03-25 | 21.75 | 21.99 | ↑$0.24 (1.10%) | 21.75 | 22.07 | 8.19K |
| 2024-03-22 | 22.00 | 21.83 | ↓$0.17 (-0.77%) | 21.82 | 22.00 | 15.51K |
| 2024-03-21 | 21.94 | 22.07 | ↑$0.13 (0.59%) | 21.93 | 22.10 | 14.61K |
| 2024-03-20 | 21.93 | 22.03 | ↑$0.10 (0.46%) | 21.83 | 22.10 | 99.31K |
| 2024-03-19 | 22.24 | 22.04 | ↓$0.20 (-0.90%) | 22.00 | 22.24 | 37.81K |
| 2024-03-18 | 22.00 | 22.04 | ↑$0.04 (0.18%) | 22.00 | 22.11 | 8.90K |
| 2024-03-15 | 21.99 | 21.88 | ↓$0.11 (-0.50%) | 21.87 | 22.03 | 21.94K |
| 2024-03-14 | 21.92 | 21.91 | ↓$0.01 (-0.04%) | 21.81 | 21.92 | 21.24K |
| 2024-03-13 | 21.73 | 21.89 | ↑$0.16 (0.74%) | 21.73 | 21.96 | 5.07K |
Create an account or log in to view more rows.
$HGER let’s ride
$HGER where’s the WSB guys at? Still sleeping?
$HGER still bullish
$HGER cup and handle dont play
$HGER we had no volume for days before the last big rip
$HGER we back
$HGER unstoppable up wow
$HGER i like the stock
$HGER every dip gets bought up.
$HGER Don't like that...