Skip to main content

Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.73 35.20 34.35 34.79 1,535,127 +0.20(+0.59%)
May 05, 2023 34.09 34.62 33.68 34.59 1,830,151 +1.17(+3.50%)
May 04, 2023 34.69 34.69 33.34 33.41 2,035,378 -1.31(-3.77%)
May 03, 2023 35.36 35.69 34.62 34.72 1,938,525 -0.82(-2.31%)
May 02, 2023 35.78 35.84 34.89 35.54 1,896,542 -0.40(-1.11%)
May 01, 2023 36.32 36.53 35.71 35.94 1,645,148 -0.26(-0.73%)
Apr 28, 2023 35.75 36.66 35.75 36.21 2,128,394 +0.33(+0.92%)
Apr 27, 2023 37.26 37.32 32.99 35.87 4,606,234 -0.14(-0.38%)
Apr 26, 2023 36.35 36.99 35.84 36.01 2,785,966 -0.44(-1.20%)
Apr 25, 2023 36.98 37.15 36.40 36.45 1,753,681 -0.70(-1.89%)
Apr 24, 2023 36.87 37.34 36.73 37.15 1,621,400 +0.46(+1.25%)
Apr 21, 2023 36.60 36.84 36.15 36.69 1,404,803 +0.34(+0.94%)
Apr 20, 2023 36.30 36.77 36.12 36.35 978,855 -0.42(-1.14%)
Apr 19, 2023 36.60 36.89 36.28 36.77 923,538 -0.17(-0.45%)
Apr 18, 2023 36.96 37.00 36.38 36.94 1,117,336 +0.40(+1.10%)
Apr 17, 2023 35.99 36.54 35.58 36.54 1,117,625 +0.33(+0.92%)
Apr 14, 2023 35.92 36.46 35.31 36.21 3,364,918 +0.38(+1.06%)
Apr 13, 2023 35.39 35.88 34.74 35.83 4,789,718 -0.63(-1.74%)
Apr 12, 2023 37.45 37.63 36.41 36.46 1,215,929 -0.49(-1.32%)
Apr 11, 2023 37.01 37.12 36.21 36.95 1,704,551 +0.29(+0.80%)
Apr 10, 2023 35.57 36.91 35.56 36.65 1,949,804 +1.03(+2.90%)
Apr 06, 2023 36.23 36.25 35.46 35.62 1,269,305 -0.68(-1.88%)
Apr 05, 2023 35.71 36.32 35.43 36.30 1,641,346 +0.21(+0.59%)
Apr 04, 2023 37.65 37.70 35.79 36.09 1,660,226 -1.52(-4.05%)
Apr 03, 2023 37.08 37.91 37.08 37.61 2,478,483 +0.56(+1.50%)
Mar 31, 2023 36.68 37.15 36.59 37.05 1,313,750 +0.80(+2.21%)
Mar 30, 2023 36.10 36.50 35.93 36.25 1,670,518 +0.66(+1.86%)
Mar 29, 2023 35.91 36.00 35.37 35.59 1,378,199 +0.02(+0.06%)
Mar 28, 2023 35.63 36.01 35.42 35.57 985,953 -0.04(-0.11%)
Mar 27, 2023 35.55 35.89 34.99 35.61 1,554,922 +0.70(+2.01%)
Mar 24, 2023 35.13 35.33 34.30 34.91 2,991,070 -0.52(-1.46%)
Mar 23, 2023 36.90 37.33 35.14 35.42 2,587,475 -1.54(-4.17%)
Mar 22, 2023 37.92 38.10 36.87 36.97 2,166,990 -1.13(-2.97%)
Mar 21, 2023 38.21 39.10 37.91 38.10 2,263,596 +1.45(+3.97%)
Mar 20, 2023 36.63 37.28 36.41 36.64 2,111,105 +0.28(+0.78%)
Mar 17, 2023 37.08 37.29 35.46 36.36 3,692,745 -1.30(-3.45%)
Mar 16, 2023 37.81 38.46 37.48 37.66 2,695,927 -0.64(-1.68%)
Mar 15, 2023 37.58 38.43 37.34 38.30 3,126,585 -0.12(-0.30%)
Mar 14, 2023 38.28 39.16 37.91 38.42 2,429,399 +0.68(+1.81%)
Mar 13, 2023 37.33 38.25 35.79 37.74 5,061,993 -1.06(-2.74%)
Mar 10, 2023 40.11 40.11 38.37 38.80 4,369,954 -1.51(-3.75%)
Mar 09, 2023 42.21 42.40 40.16 40.31 2,868,036 -2.12(-4.99%)
Mar 08, 2023 44.59 44.59 41.85 42.43 3,179,080 -2.10(-4.71%)
Mar 07, 2023 44.84 45.43 44.27 44.53 2,362,339 -0.30(-0.67%)
Mar 06, 2023 46.28 46.39 44.75 44.83 1,973,602 -1.55(-3.35%)
Mar 03, 2023 46.26 46.51 45.75 46.38 961,771 +0.59(+1.28%)
Mar 02, 2023 45.62 45.81 45.25 45.80 936,721 -0.39(-0.83%)
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.