HGER

Harbor All weather Infla... Historical Data

HGER Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 21.9105 0.47 2.18% 21.80 21.9105 21.70 1,672
Nov 29 2022 21.4434 0.22 1.03% 21.42 21.46 21.38 2,233
Nov 28 2022 21.225 -0.13 -0.6% 21.13 21.24 21.13 3,910
Nov 25 2022 21.3525 0.00 +0.00% 21.53 21.53 21.3525 0
Nov 25 2022 21.3525 -0.13 -0.59% 21.53 21.53 21.3525 2,215
Nov 24 2022 21.48 0.00 +0.00% 21.36 21.5499 21.36 0
Nov 23 2022 21.48 -0.12 -0.56% 21.36 21.5499 21.36 5,301
Nov 22 2022 21.5999 0.02 0.08% 21.69 21.69 21.57 1,597
Nov 22 2022 21.583 0.07 0.34% 21.69 21.69 21.583 182
Nov 21 2022 21.51 -0.13 -0.6% 21.38 21.51 21.13 41,354
Nov 18 2022 21.64 -0.12 -0.53% 21.49 21.64 21.49 22,278
Nov 17 2022 21.755 -0.36 -1.61% 21.23 21.755 21.23 600
Nov 16 2022 22.1112 -0.24 -1.09% 22.12 22.134 22.05 4,848
Nov 15 2022 22.3551 0.18 0.79% 22.18 22.359 22.12 20,136
Nov 14 2022 22.18 -0.10 -0.43% 22.38 22.38 22.18 3,292
Nov 11 2022 22.2753 0.40 1.82% 22.25 22.2753 22.23 3,669
Nov 10 2022 21.8761 0.31 1.42% 21.81 21.90 21.81 10,564
Nov 09 2022 21.57 -0.30 -1.37% 21.75 21.75 21.57 3,845
Nov 08 2022 21.8706 0.16 0.74% 21.72 22.079 21.72 5,798
Nov 07 2022 21.71 -0.22 -1.0% 21.88 21.88 21.605 4,778
Nov 04 2022 21.9284 0.00 +0.00% 21.80 21.9684 21.78 0
Nov 04 2022 21.9284 0.70 3.29% 21.80 21.9684 21.78 8,182
Nov 03 2022 21.2297 -0.04 -0.19% 21.03 21.25 21.03 2,094
Nov 02 2022 21.27 0.09 0.44% 21.18 21.54 21.111 3,043
Nov 01 2022 21.1766 0.25 1.18% 21.26 21.285 21.0601 4,693
Oct 31 2022 20.93 -0.16 -0.76% 20.89 20.93 20.89 3,238
Oct 28 2022 21.0904 -0.29 -1.35% 21.12 21.12 21.015 788
Oct 27 2022 21.38 0.02 0.09% 21.40 21.40 21.38 770
Oct 26 2022 21.36 0.39 1.86% 21.11 21.41 21.11 4,111
Oct 25 2022 20.97 0.01 0.06% 20.94 21.00 20.94 190
Oct 24 2022 20.9584 -0.01 -0.06% 20.95 20.97 20.925 2,034
Oct 21 2022 20.9703 0.24 1.13% 20.70 20.9703 20.70 662
Oct 20 2022 20.7353 0.06 0.27% 20.84 20.9899 20.7353 9,221
Oct 19 2022 20.68 -0.10 -0.49% 20.60 20.69 20.60 11,733
Oct 18 2022 20.7825 -0.11 -0.54% 20.905 20.905 20.732 729
Oct 17 2022 20.8948 0.01 0.03% 21.08 21.08 20.87 5,617
Oct 14 2022 20.8885 -0.43 -2.02% 21.15 21.15 20.8885 14,798
Oct 13 2022 21.32 0.14 0.67% 20.95 21.32 20.925 970
Oct 12 2022 21.1777 0.09 0.41% 21.05 21.1777 21.045 1,963
Oct 11 2022 21.0902 -0.24 -1.12% 21.10 21.221 21.08 1,909
Oct 10 2022 21.3295 -0.29 -1.32% 21.60 21.60 21.3295 483
Oct 07 2022 21.615 0.05 0.25% 21.52 21.6799 21.49 2,936
Oct 06 2022 21.5602 0.07 0.31% 21.43 21.58 21.391 7,523
Oct 05 2022 21.4942 0.31 1.46% 21.18 21.4942 21.179 1,160
Oct 04 2022 21.1851 0.56 2.69% 20.95 21.20 20.95 3,651
Oct 03 2022 20.6297 0.51 2.53% 20.51 20.65 20.51 9,883
Sep 30 2022 20.1206 -0.27 -1.34% 20.23 20.32 20.08 2,002
Sep 29 2022 20.3943 0.01 0.07% 20.39 20.439 20.39 1,184
Sep 28 2022 20.38 0.56 2.81% 20.00 20.40 20.00 3,078
Sep 27 2022 19.8222 0.16 0.83% 19.95 20.00 19.79 13,499
Sep 26 2022 19.6583 -0.46 -2.31% 20.03 20.091 19.6583 18,136
Sep 23 2022 20.1232 -0.67 -3.23% 20.20 20.20 20.0413 4,099
Sep 22 2022 20.795 0.11 0.54% 20.93 20.93 20.7801 2,450
Sep 21 2022 20.6831 -0.15 -0.71% 20.94 20.94 20.61 2,435
Sep 20 2022 20.83 0.08 0.39% 20.79 20.83 20.70 8,895
Sep 19 2022 20.7501 -0.03 -0.14% 20.41 20.82 20.4001 16,725
Sep 16 2022 20.78 0.12 0.59% 20.74 20.82 20.63 6,743
Sep 15 2022 20.6575 -0.51 -2.4% 20.85 20.85 20.60 6,203
Sep 14 2022 21.165 -0.13 -0.6% 21.25 21.32 21.0939 10,643
Sep 13 2022 21.2927 -0.18 -0.86% 21.42 21.42 21.21 8,120
Sep 12 2022 21.4768 0.33 1.55% 21.39 21.59 21.39 6,512
Sep 09 2022 21.15 0.38 1.81% 20.99 21.21 20.99 7,022
Sep 08 2022 20.7748 0.07 0.33% 20.77 20.7748 20.6001 2,091
Sep 07 2022 20.706 -0.25 -1.19% 20.72 20.90 20.696 3,222
Sep 06 2022 20.9557 -0.06 -0.31% 21.14 21.14 20.89 6,269
Sep 05 2022 21.02 0.00 +0.00% 21.03 21.1285 20.99 0
Sep 02 2022 21.02 0.20 0.96% 21.03 21.1285 20.99 14,834
Your Recent History
AMEX
HGER
Harbor All..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 13:55:00