NYSE · HGER · ETF
Harbor Commodity All-Weather Strategy ETF (HGER) ETF price history
Every NYSE trading session of Harbor Commodity All-Weather Strategy ETF from Feb 10, 2022 to Sep 28, 2026: 1,161 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGER adjusted close, 2022 to 2026
- $36.46
- All time high, 2026
- $36.48
- 52 week high, $23.80 low
- 1,161
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
HGER key facts
- Harbor Commodity All-Weather Strategy ETF (HGER) closed at $35.16 on Sep 28, 2026 on NYSE.
- HGER's all time high close is $36.46, set on Sep 10, 2026; its all time low close is $16.46 on Sep 26, 2022.
- HGER's 52 week range is $23.80 to $36.48.
- HGER returned +45.3% over the year to Sep 28, 2026.
- Since Feb 10, 2022 HGER returned +108%, +17.1% a year compounded.
- HGER's deepest drawdown was -23.3% from Mar 8, 2022 to Sep 26, 2022.
- DataCedar holds 1,161 daily sessions of HGER history from Feb 10, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HGER price chart, 2022 to 2026
HGER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +20.2% |
| 6 months | +14.2% |
| Year to date | +41.4% |
| 1 year | +45.3% |
| 3 years | +80.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2022 | +107.9% |
| Compound annual growth, 4.6 years | +17.1% |
HGER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.46 on Sep 10, 2026
- All time low close
- $16.46 on Sep 26, 2022
- 52 week high
- $36.48 on Sep 10, 2026
- 52 week low
- $23.80 on Oct 10, 2025
- Deepest drawdown
- -23.3% from Mar 8, 2022 to Sep 26, 2022, recovered Jan 15, 2025
- Best single session
- +4.7% on Mar 4, 2022
- Worst single session
- -10.5% on Mar 9, 2022
- Volatility, 1 year annualised
- 18.3%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2022
- 2.1×
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2023, +2%
HGER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.81 | $36.48 | $24.61 | $35.16 | +41.7% | 223M | 185 |
| 2025 | $20.88 | $25.41 | $20.61 | $24.82 | +20.1% | 85M | 250 |
| 2024 | $18.93 | $21.22 | $18.43 | $20.67 | +9.2% | 16.7M | 252 |
| 2023 | $18.56 | $19.97 | $17.36 | $18.92 | +1.9% | 6.8M | 250 |
| 2022 | $16.93 | $22.80 | $16.21 | $18.56 | n/a | 5.4M | 224 |
HGER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.16 | -0.5% |
| August 2026 | $35.34 | +9.9% |
| July 2026 | $32.15 | +9.6% |
| June 2026 | $29.34 | -7.2% |
| May 2026 | $31.60 | -3.0% |
| April 2026 | $32.59 | +5.1% |
| March 2026 | $31.01 | +9.6% |
| February 2026 | $28.30 | +5.8% |
| January 2026 | $26.75 | +7.8% |
| December 2025 | $24.82 | -0.9% |
| November 2025 | $25.03 | +1.5% |
| October 2025 | $24.67 | +2.4% |
About the HGER data
Daily bars. 1,161 sessions from Feb 10, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HGER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- HFRO Highland Opportunities & Income Fund
- HFRO$A Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares
- HFRO$B Highland Opportunities and Income Fund 5.375% Series B Cumulative Preferred Shares
- HG Hamilton Insurance Group, Ltd.
- HGLB Highland Global Allocation Fund
- HGTY Hagerty, Inc.
- HGV Hilton Grand Vacations Inc.
- HHH Howard Hughes Holdings Inc.
Common questions
HGER share price history
