Skip to main content

Harley-Davidson (NY: HOG )

34.37 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.46 40.46 39.24 40.43 1,057,040 +0.58(+1.46%)
Dec 29, 2022 39.70 40.09 39.51 39.85 1,024,141 +0.69(+1.76%)
Dec 28, 2022 39.92 40.04 38.72 39.16 1,124,768 -0.70(-1.76%)
Dec 27, 2022 40.29 40.42 39.54 39.86 816,663 -0.40(-0.99%)
Dec 23, 2022 39.99 40.27 39.46 40.26 1,120,773 +0.16(+0.39%)
Dec 22, 2022 40.27 40.48 39.55 40.10 1,767,151 -0.45(-1.10%)
Dec 21, 2022 40.59 40.99 40.20 40.55 1,867,341 +0.43(+1.07%)
Dec 20, 2022 41.91 42.06 40.09 40.12 2,155,849 -1.85(-4.40%)
Dec 19, 2022 43.17 43.34 41.96 41.97 1,001,986 -1.24(-2.88%)
Dec 16, 2022 43.51 43.92 42.96 43.21 2,615,162 -0.53(-1.22%)
Dec 15, 2022 44.27 44.52 43.36 43.75 1,887,369 -1.09(-2.43%)
Dec 14, 2022 44.90 45.56 44.51 44.83 1,218,098 -0.23(-0.52%)
Dec 13, 2022 45.04 45.40 43.93 45.07 1,709,986 +1.20(+2.72%)
Dec 12, 2022 43.71 44.09 43.43 43.87 1,123,828 -0.01(-0.02%)
Dec 09, 2022 44.01 44.39 43.79 43.88 985,381 -0.54(-1.23%)
Dec 08, 2022 45.23 45.23 44.34 44.43 663,311 -0.38(-0.85%)
Dec 07, 2022 44.74 45.36 44.61 44.81 913,108 -0.19(-0.43%)
Dec 06, 2022 46.12 46.12 44.49 45.00 1,058,484 -0.33(-0.73%)
Dec 05, 2022 45.68 45.68 45.04 45.33 1,018,439 -0.82(-1.78%)
Dec 02, 2022 45.21 46.19 45.06 46.15 878,199 +0.33(+0.72%)
Dec 01, 2022 45.66 46.22 45.18 45.82 832,716 +0.17(+0.38%)
Nov 30, 2022 44.85 45.68 44.34 45.65 1,448,384 +1.09(+2.46%)
Nov 29, 2022 45.80 45.80 44.47 44.56 1,859,626 -1.03(-2.25%)
Nov 28, 2022 45.57 45.85 45.02 45.58 1,555,278 -0.63(-1.36%)
Nov 25, 2022 45.69 46.52 45.44 46.21 367,675 +0.43(+0.93%)
Nov 23, 2022 46.28 46.35 45.42 45.79 741,557 -0.26(-0.57%)
Nov 22, 2022 45.52 46.12 45.08 46.05 743,425 +0.73(+1.60%)
Nov 21, 2022 45.72 45.72 45.10 45.32 1,411,684 -0.74(-1.60%)
Nov 18, 2022 46.23 46.40 45.64 46.06 906,749 +0.35(+0.76%)
Nov 17, 2022 44.34 45.75 43.63 45.71 1,442,352 +0.41(+0.90%)
Nov 16, 2022 45.50 45.79 44.79 45.30 2,014,760 -0.61(-1.33%)
Nov 15, 2022 45.62 46.64 45.33 45.91 2,019,460 -0.49(-1.06%)
Nov 14, 2022 46.33 47.04 45.52 46.41 1,789,437 -0.32(-0.68%)
Nov 11, 2022 45.90 47.19 45.74 46.73 1,933,757 +1.05(+2.29%)
Nov 10, 2022 45.80 46.42 44.98 45.68 2,003,285 +2.41(+5.57%)
Nov 09, 2022 43.54 44.44 43.11 43.27 1,450,374 -0.74(-1.67%)
Nov 08, 2022 44.25 44.34 43.74 44.00 1,361,135 -0.15(-0.33%)
Nov 07, 2022 44.28 44.30 43.27 44.15 1,142,135 +0.22(+0.51%)
Nov 04, 2022 43.67 44.63 43.27 43.93 1,834,756 +0.69(+1.59%)
Nov 03, 2022 41.60 43.49 41.41 43.24 1,970,810 +1.11(+2.64%)
Nov 02, 2022 42.11 42.12 2,130,804 -0.57(-1.34%)
Nov 01, 2022 42.29 43.10 41.82 42.70 1,665,966 +1.05(+2.51%)
Oct 31, 2022 41.40 41.84 40.91 41.65 1,604,124 -0.21(-0.51%)
Oct 28, 2022 40.60 42.05 40.39 41.86 2,023,801 +1.52(+3.77%)
Oct 27, 2022 41.20 41.33 40.06 40.34 2,586,366 -0.15(-0.36%)
Oct 26, 2022 38.90 41.04 38.07 40.49 4,981,273 +4.53(+12.61%)
Oct 25, 2022 34.71 35.97 34.44 35.95 2,046,906 +1.19(+3.43%)
Oct 24, 2022 34.75 35.16 34.50 34.76 1,237,699 -0.01(-0.03%)
Oct 21, 2022 33.70 34.91 33.57 34.77 1,122,147 +1.01(+2.98%)
Oct 20, 2022 33.75 34.65 33.55 33.77 1,735,823 +0.03(+0.09%)
Oct 19, 2022 34.85 35.19 33.46 33.74 2,148,347 -1.80(-5.07%)
Oct 18, 2022 35.94 36.24 35.23 35.54 1,154,489 +0.67(+1.92%)
Oct 17, 2022 35.49 35.66 34.62 34.87 1,253,185 +0.11(+0.31%)
Oct 14, 2022 35.15 35.52 34.44 34.76 705,404 -0.11(-0.31%)
Oct 13, 2022 33.50 34.99 32.94 34.87 1,178,117 +0.57(+1.67%)
Oct 12, 2022 34.08 34.45 33.35 34.30 1,033,409 +0.15(+0.43%)
Oct 11, 2022 33.95 34.62 33.43 34.15 1,780,516 -0.04(-0.11%)
Oct 10, 2022 34.40 34.59 33.69 34.19 994,051 -0.48(-1.40%)
Oct 07, 2022 34.58 34.72 33.90 34.68 2,082,418 -0.29(-0.83%)
Oct 06, 2022 35.30 35.82 34.91 34.97 1,527,491 -0.86(-2.41%)
Oct 05, 2022 35.35 36.09 34.39 35.83 2,166,012 -0.97(-2.63%)
Oct 04, 2022 36.04 36.88 35.94 36.80 1,974,040 +1.82(+5.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.