Skip to main content

Harley-Davidson (NY: HOG )

43.80 +0.14 (+0.32%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.90 33.22 32.68 32.74 896,884 +0.12(+0.36%)
Sep 28, 2023 31.96 32.89 31.94 32.62 857,844 +0.52(+1.64%)
Sep 27, 2023 31.99 32.36 31.91 32.09 879,602 +0.22(+0.68%)
Sep 26, 2023 32.25 32.76 31.84 31.87 958,655 -0.79(-2.43%)
Sep 25, 2023 32.12 32.83 32.59 32.67 869,657 +0.39(+1.20%)
Sep 22, 2023 32.57 32.74 32.27 32.28 716,231 -0.07(-0.21%)
Sep 21, 2023 32.37 32.70 32.16 32.35 882,253 -0.19(-0.58%)
Sep 20, 2023 32.75 32.95 32.51 32.54 917,522 +0.03(+0.09%)
Sep 19, 2023 32.61 32.80 32.37 32.51 1,391,571 +0.02(+0.06%)
Sep 18, 2023 32.83 32.91 32.38 32.49 1,418,080 -0.54(-1.65%)
Sep 15, 2023 33.14 33.80 32.87 33.03 3,114,967 -1.01(-2.97%)
Sep 14, 2023 33.61 34.37 33.61 34.04 1,206,311 +0.72(+2.17%)
Sep 13, 2023 33.13 33.38 33.06 33.32 1,146,916 +0.18(+0.54%)
Sep 12, 2023 32.31 33.21 32.27 33.14 1,081,136 +0.90(+2.79%)
Sep 11, 2023 32.87 32.93 31.46 32.24 1,861,151 -0.80(-2.41%)
Sep 08, 2023 33.09 33.22 32.65 33.04 807,574 +0.02(+0.06%)
Sep 07, 2023 33.70 33.73 33.02 33.02 1,682,093 -1.05(-3.09%)
Sep 06, 2023 33.57 34.64 33.57 34.07 1,605,623 +1.04(+3.16%)
Sep 05, 2023 33.41 33.41 32.85 33.03 1,078,021 -0.68(-2.02%)
Sep 01, 2023 33.43 33.73 33.28 33.71 754,427 +0.45(+1.36%)
Aug 31, 2023 33.40 33.58 33.19 33.25 1,011,769 +0.05(+0.15%)
Aug 30, 2023 33.33 33.56 33.12 33.21 800,856 -0.31(-0.91%)
Aug 29, 2023 33.13 33.63 32.96 33.51 642,950 +0.40(+1.22%)
Aug 28, 2023 33.24 33.58 33.02 33.11 693,759 +0.06(+0.18%)
Aug 25, 2023 32.87 33.24 32.70 33.05 672,276 +0.34(+1.05%)
Aug 24, 2023 32.90 33.47 32.68 32.70 794,791 -0.38(-1.16%)
Aug 23, 2023 32.21 33.13 32.12 33.09 993,796 +0.67(+2.07%)
Aug 22, 2023 33.03 33.07 32.21 32.42 789,096 -0.46(-1.41%)
Aug 21, 2023 33.21 33.42 32.72 32.88 982,924 -0.25(-0.74%)
Aug 18, 2023 32.02 33.15 31.86 33.13 1,294,097 +0.87(+2.69%)
Aug 17, 2023 32.71 32.85 32.15 32.26 969,818 -0.32(-0.97%)
Aug 16, 2023 32.70 33.08 32.40 32.57 1,266,650 -0.44(-1.34%)
Aug 15, 2023 33.94 33.94 32.95 33.02 1,053,997 -1.23(-3.60%)
Aug 14, 2023 33.54 34.34 33.44 34.25 1,187,530 +0.48(+1.43%)
Aug 11, 2023 34.55 34.69 33.64 33.77 1,392,817 -1.20(-3.44%)
Aug 10, 2023 34.87 35.05 34.46 34.97 1,602,146 +0.14(+0.40%)
Aug 09, 2023 34.81 35.32 34.63 34.83 903,995 -0.18(-0.51%)
Aug 08, 2023 34.59 35.20 34.21 35.01 1,801,639 -0.06(-0.17%)
Aug 07, 2023 36.74 36.74 34.87 35.07 2,283,996 -1.93(-5.22%)
Aug 04, 2023 37.15 37.27 36.57 37.00 1,016,801 -0.04(-0.11%)
Aug 03, 2023 37.30 37.57 36.67 37.04 1,083,881 -0.37(-1.00%)
Aug 02, 2023 37.49 37.57 36.98 37.41 1,083,120 -0.54(-1.43%)
Aug 01, 2023 37.80 38.14 37.62 37.95 1,303,368 -0.09(-0.23%)
Jul 31, 2023 38.11 38.22 37.39 38.04 1,675,728 -0.11(-0.28%)
Jul 28, 2023 37.83 38.56 37.52 38.15 2,375,266 +1.00(+2.71%)
Jul 27, 2023 38.03 39.70 36.79 37.15 5,319,980 +0.03(+0.08%)
Jul 26, 2023 36.62 37.19 36.50 37.12 2,367,292 +0.37(+1.02%)
Jul 25, 2023 36.52 37.04 36.02 36.74 1,701,817 -0.01(-0.03%)
Jul 24, 2023 36.84 37.43 36.69 36.75 1,829,681 +0.01(+0.03%)
Jul 21, 2023 37.53 38.03 36.29 36.74 3,126,562 +0.68(+1.89%)
Jul 20, 2023 35.96 36.31 35.48 36.06 1,440,100 -0.14(-0.38%)
Jul 19, 2023 35.34 36.26 35.08 36.20 1,717,020 +0.83(+2.34%)
Jul 18, 2023 34.78 35.77 34.69 35.37 2,042,403 +0.60(+1.73%)
Jul 17, 2023 35.29 35.42 34.67 34.77 1,719,715 -0.69(-1.95%)
Jul 14, 2023 35.37 35.55 34.97 35.46 1,851,391 -0.07(-0.19%)
Jul 13, 2023 35.12 35.56 34.52 35.53 2,107,482 +0.19(+0.53%)
Jul 12, 2023 35.87 36.13 35.17 35.34 1,521,682 -0.09(-0.25%)
Jul 11, 2023 35.21 35.83 34.87 35.43 1,466,885 +0.51(+1.47%)
Jul 10, 2023 34.07 35.09 33.99 34.92 1,459,701 +0.63(+1.84%)
Jul 07, 2023 34.20 34.89 34.08 34.29 1,498,605 +0.06(+0.17%)
Jul 06, 2023 34.98 35.20 33.98 34.23 1,249,336 -1.17(-3.31%)
Jul 05, 2023 35.54 35.69 34.99 35.40 1,391,073 -0.41(-1.16%)
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.