Harley-Davidson (NY: HOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.43	33.75	32.36	32.45	1,503,775	-0.77(-2.32%)
Jan 30, 2024	34.10	34.27	33.21	33.22	1,531,403	-1.22(-3.54%)
Jan 29, 2024	33.58	34.51	33.48	34.44	1,211,201	+0.79(+2.35%)
Jan 26, 2024	33.79	34.17	33.55	33.65	886,652	+0.03(+0.09%)
Jan 25, 2024	33.45	33.63	33.01	33.62	1,047,246	+0.37(+1.11%)
Jan 24, 2024	34.21	34.22	33.06	33.25	1,029,709	-0.65(-1.92%)
Jan 23, 2024	34.36	34.49	33.66	33.90	941,852	+0.11(+0.33%)
Jan 22, 2024	34.37	34.70	33.62	33.79	1,512,115	-0.39(-1.14%)
Jan 19, 2024	33.78	34.35	33.49	34.18	1,248,091	+0.34(+1.00%)
Jan 18, 2024	33.93	34.13	33.34	33.84	889,048	+0.22(+0.65%)
Jan 17, 2024	33.34	34.01	33.11	33.62	1,399,005	-0.42(-1.23%)
Jan 16, 2024	33.65	34.06	33.25	34.04	1,154,274	-0.06(-0.18%)
Jan 12, 2024	35.32	35.45	34.03	34.10	1,331,274	-0.09(-0.26%)
Jan 11, 2024	34.57	35.05	34.00	34.19	803,798	-0.39(-1.13%)
Jan 10, 2024	34.23	34.65	33.86	34.58	715,150	+0.36(+1.05%)
Jan 09, 2024	34.72	34.80	33.92	34.22	1,138,386	-0.97(-2.76%)
Jan 08, 2024	35.17	35.44	34.72	35.19	1,036,211	-0.07(-0.20%)
Jan 05, 2024	34.17	35.60	34.17	35.26	2,200,064	+0.90(+2.62%)
Jan 04, 2024	34.57	34.65	34.16	34.36	1,319,756	-0.33(-0.95%)
Jan 03, 2024	35.67	35.67	34.45	34.69	1,191,489	-1.60(-4.41%)
Jan 02, 2024	36.50	36.96	35.94	36.29	1,655,186	-0.55(-1.49%)
Dec 29, 2023	37.08	37.45	36.73	36.84	968,082	-0.41(-1.10%)
Dec 28, 2023	37.02	37.28	36.77	37.25	953,935	+0.11(+0.30%)
Dec 27, 2023	36.68	37.40	36.68	37.14	1,212,569	+0.51(+1.39%)
Dec 26, 2023	36.04	36.71	35.96	36.63	803,583	+0.72(+2.01%)
Dec 22, 2023	35.82	36.30	35.71	35.91	668,167	+0.02(+0.06%)
Dec 21, 2023	34.95	36.01	34.76	35.89	927,680	+1.29(+3.73%)
Dec 20, 2023	34.96	35.63	34.59	34.60	1,009,850	-0.63(-1.79%)
Dec 19, 2023	34.67	35.27	34.63	35.23	960,689	+0.77(+2.23%)
Dec 18, 2023	35.58	35.58	34.45	34.46	1,314,100	-1.01(-2.85%)
Dec 15, 2023	35.82	36.10	35.28	35.47	3,129,746	-0.17(-0.48%)
Dec 14, 2023	34.00	36.26	33.98	35.64	2,682,417	+2.35(+7.06%)
Dec 13, 2023	32.20	33.45	31.20	33.29	1,630,884	+1.01(+3.13%)
Dec 12, 2023	32.17	32.52	31.75	32.28	1,232,173	-0.09(-0.28%)
Dec 11, 2023	32.12	32.46	31.91	32.37	872,896	+0.27(+0.84%)
Dec 08, 2023	32.25	32.73	32.10	32.10	1,098,958	-0.39(-1.20%)
Dec 07, 2023	31.32	32.52	31.31	32.49	1,549,137	+1.21(+3.87%)
Dec 06, 2023	31.16	31.94	31.15	31.28	949,316	+0.57(+1.86%)
Dec 05, 2023	31.60	31.87	30.48	30.71	1,761,363	-1.19(-3.73%)
Dec 04, 2023	31.27	32.34	31.26	31.90	1,405,617	+0.57(+1.82%)
Dec 01, 2023	29.96	31.45	29.75	31.33	3,994,625	+1.34(+4.47%)
Nov 30, 2023	30.28	30.36	29.67	29.99	1,154,248	-0.01(-0.03%)
Nov 29, 2023	30.35	30.79	29.99	30.00	1,214,090	+0.00(+0.00%)
Nov 28, 2023	30.09	30.10	29.73	30.00	1,883,239	-0.23(-0.76%)
Nov 27, 2023	30.19	30.40	29.96	30.23	1,256,378	-0.27(-0.89%)
Nov 24, 2023	30.21	30.71	30.16	30.50	607,253	+0.32(+1.06%)
Nov 22, 2023	30.12	30.51	29.90	30.18	1,144,695	+0.31(+1.04%)
Nov 21, 2023	29.94	30.20	29.74	29.87	1,200,612	-0.32(-1.06%)
Nov 20, 2023	29.95	30.30	29.81	30.19	1,218,918	+0.19(+0.63%)
Nov 17, 2023	30.05	30.58	29.98	30.00	1,426,756	+0.35(+1.18%)
Nov 16, 2023	29.87	30.01	29.34	29.65	1,283,583	-0.35(-1.17%)
Nov 15, 2023	28.90	30.12	28.90	30.00	1,803,529	+1.23(+4.28%)
Nov 14, 2023	27.96	29.06	27.96	28.77	2,151,863	+1.73(+6.40%)
Nov 13, 2023	26.59	27.29	26.40	27.04	1,196,270	+0.40(+1.50%)
Nov 10, 2023	26.74	26.85	26.35	26.64	1,025,248	-0.14(-0.52%)
Nov 09, 2023	27.74	27.77	26.68	26.78	1,016,655	-0.84(-3.04%)
Nov 08, 2023	27.50	27.77	27.46	27.62	785,506	+0.12(+0.44%)
Nov 07, 2023	27.63	27.78	27.32	27.50	894,346	-0.27(-0.97%)
Nov 06, 2023	29.02	29.18	27.65	27.77	1,833,736	-1.15(-3.98%)
Nov 03, 2023	28.14	29.13	28.13	28.92	1,399,141	+1.07(+3.84%)
Nov 02, 2023	27.67	28.01	27.33	27.85	1,240,429	+0.55(+2.01%)
Nov 01, 2023	26.95	27.52	26.74	27.30	1,840,782	+0.45(+1.68%)
Oct 31, 2023	26.00	27.11	25.90	26.85	2,519,507	+0.97(+3.75%)
Oct 30, 2023	26.53	26.64	25.45	25.88	2,143,392	-0.29(-1.11%)
Oct 27, 2023	27.01	27.32	26.11	26.17	2,054,283	-0.79(-2.93%)
Oct 26, 2023	28.59	28.73	25.43	26.96	5,224,704	-1.86(-6.45%)
Oct 25, 2023	29.12	29.27	28.74	28.82	2,024,976	-0.41(-1.40%)
Oct 24, 2023	29.85	30.04	29.22	29.23	1,339,447	-0.56(-1.88%)
Oct 23, 2023	29.86	30.26	29.74	29.79	1,339,418	-0.31(-1.03%)
Oct 20, 2023	29.75	30.23	29.69	30.10	1,277,939	+0.31(+1.04%)
Oct 19, 2023	29.86	30.39	29.67	29.79	1,289,996	-0.21(-0.70%)
Oct 18, 2023	30.29	30.39	29.95	30.00	896,023	-0.75(-2.44%)
Oct 17, 2023	30.00	31.20	29.90	30.75	1,326,250	+0.45(+1.49%)
Oct 16, 2023	30.04	30.61	29.94	30.30	1,105,081	+0.48(+1.61%)
Oct 13, 2023	29.92	30.15	29.65	29.82	1,189,783	-0.09(-0.30%)
Oct 12, 2023	30.84	30.97	29.57	29.91	1,345,470	-0.95(-3.08%)
Oct 11, 2023	31.02	31.38	30.70	30.86	1,374,714	+0.04(+0.13%)
Oct 10, 2023	30.39	31.08	30.29	30.82	1,162,359	+0.43(+1.41%)
Oct 09, 2023	29.99	30.55	29.69	30.39	1,026,768	+0.14(+0.46%)
Oct 06, 2023	29.48	30.73	29.46	30.25	2,390,349	+0.22(+0.73%)
Oct 05, 2023	31.29	31.56	29.98	30.03	1,713,236	-1.50(-4.76%)
Oct 04, 2023	32.00	32.07	30.90	31.53	2,758,840	-0.15(-0.47%)
Oct 03, 2023	32.01	32.45	31.52	31.68	1,032,962	-0.62(-1.92%)
Oct 02, 2023	33.03	33.30	32.21	32.30	926,551	-0.76(-2.30%)
Sep 29, 2023	33.23	33.55	33.00	33.06	888,086	+0.12(+0.36%)
Sep 28, 2023	32.28	33.22	32.26	32.94	849,429	+0.53(+1.64%)
Sep 27, 2023	32.31	32.69	32.23	32.41	870,973	+0.22(+0.68%)
Sep 26, 2023	32.57	33.08	32.16	32.19	949,251	-0.80(-2.42%)
Sep 25, 2023	32.44	33.16	32.91	32.99	861,126	+0.39(+1.20%)
Sep 22, 2023	32.89	33.06	32.59	32.60	709,205	-0.07(-0.21%)
Sep 21, 2023	32.69	33.02	32.48	32.67	873,598	-0.19(-0.58%)
Sep 20, 2023	33.07	33.28	32.83	32.86	908,521	+0.03(+0.09%)
Sep 19, 2023	32.93	33.13	32.69	32.83	1,377,920	+0.02(+0.06%)
Sep 18, 2023	33.16	33.24	32.70	32.81	1,404,169	-0.55(-1.65%)
Sep 15, 2023	33.47	34.13	33.20	33.36	3,084,409	-1.02(-2.97%)
Sep 14, 2023	33.94	34.71	33.94	34.38	1,194,477	+0.73(+2.17%)
Sep 13, 2023	33.46	33.72	33.38	33.65	1,135,665	+0.18(+0.54%)
Sep 12, 2023	32.63	33.54	32.59	33.47	1,070,530	+0.91(+2.79%)
Sep 11, 2023	33.20	33.26	31.77	32.56	1,842,893	-0.97(-2.89%)
Sep 08, 2023	33.58	33.72	33.14	33.53	795,717	+0.02(+0.06%)
Sep 07, 2023	34.20	34.23	33.51	33.51	1,657,395	-1.07(-3.09%)
Sep 06, 2023	34.07	35.16	34.07	34.58	1,582,048	+1.06(+3.16%)
Sep 05, 2023	33.91	33.91	33.34	33.52	1,062,193	-0.69(-2.02%)
Sep 01, 2023	33.93	34.23	33.78	34.21	743,350	+0.46(+1.36%)
Aug 31, 2023	33.90	34.08	33.68	33.75	996,914	+0.05(+0.15%)
Aug 30, 2023	33.83	34.06	33.61	33.70	789,097	-0.31(-0.91%)
Aug 29, 2023	33.62	34.13	33.45	34.01	633,510	+0.41(+1.22%)
Aug 28, 2023	33.74	34.08	33.51	33.60	683,573	+0.06(+0.18%)
Aug 25, 2023	33.36	33.74	33.19	33.54	662,405	+0.35(+1.05%)
Aug 24, 2023	33.39	33.97	33.17	33.19	783,122	-0.39(-1.16%)
Aug 23, 2023	32.69	33.62	32.60	33.58	979,205	+0.68(+2.07%)
Aug 22, 2023	33.52	33.56	32.69	32.90	777,510	-0.47(-1.41%)
Aug 21, 2023	33.70	33.92	33.21	33.37	968,492	-0.25(-0.74%)
Aug 18, 2023	32.50	33.64	32.33	33.62	1,275,096	+0.88(+2.69%)
Aug 17, 2023	33.20	33.34	32.63	32.74	955,579	-0.32(-0.97%)
Aug 16, 2023	33.19	33.57	32.88	33.06	1,248,052	-0.45(-1.34%)
Aug 15, 2023	34.45	34.45	33.44	33.51	1,038,522	-1.25(-3.60%)
Aug 14, 2023	34.04	34.85	33.94	34.76	1,170,094	+0.49(+1.43%)
Aug 11, 2023	35.06	35.20	34.15	34.27	1,372,367	-1.22(-3.44%)
Aug 10, 2023	35.39	35.57	34.97	35.49	1,578,622	+0.14(+0.40%)
Aug 09, 2023	35.33	35.84	35.15	35.35	890,722	-0.18(-0.51%)
Aug 08, 2023	35.11	35.72	34.72	35.53	1,775,186	-0.06(-0.17%)
Aug 07, 2023	37.29	37.29	35.38	35.59	2,250,460	-1.96(-5.22%)
Aug 04, 2023	37.70	37.83	37.11	37.55	1,001,872	-0.04(-0.11%)
Aug 03, 2023	37.86	38.13	37.22	37.59	1,067,967	-0.38(-1.00%)
Aug 02, 2023	38.05	38.13	37.53	37.97	1,067,217	-0.55(-1.43%)
Aug 01, 2023	38.36	38.70	38.18	38.52	1,284,231	-0.09(-0.23%)
Jul 31, 2023	38.68	38.78	37.95	38.61	1,651,124	-0.11(-0.28%)
Jul 28, 2023	38.39	39.13	38.08	38.72	2,340,390	+1.02(+2.71%)
Jul 27, 2023	38.60	40.29	37.34	37.70	5,241,867	+0.03(+0.08%)
Jul 26, 2023	37.17	37.74	37.04	37.67	2,332,533	+0.38(+1.02%)
Jul 25, 2023	37.06	37.59	36.56	37.29	1,676,830	-0.01(-0.03%)
Jul 24, 2023	37.39	37.99	37.23	37.30	1,802,816	+0.01(+0.03%)
Jul 21, 2023	38.09	38.60	36.83	37.29	3,080,655	+0.69(+1.89%)
Jul 20, 2023	36.50	36.85	36.01	36.60	1,418,955	-0.14(-0.38%)
Jul 19, 2023	35.87	36.80	35.60	36.74	1,691,809	+0.84(+2.34%)
Jul 18, 2023	35.30	36.30	35.21	35.90	2,012,415	+0.61(+1.73%)
Jul 17, 2023	35.82	35.95	35.19	35.29	1,694,465	-0.70(-1.94%)
Jul 14, 2023	35.90	36.08	35.49	35.99	1,824,207	-0.07(-0.19%)
Jul 13, 2023	35.64	36.09	35.03	36.06	2,076,538	+0.19(+0.53%)
Jul 12, 2023	36.40	36.67	35.70	35.87	1,499,340	-0.09(-0.25%)
Jul 11, 2023	35.73	36.36	35.38	35.96	1,445,347	+0.52(+1.47%)
Jul 10, 2023	34.58	35.61	34.50	35.44	1,438,269	+0.64(+1.84%)
Jul 07, 2023	34.71	35.41	34.59	34.80	1,476,601	+0.06(+0.17%)
Jul 06, 2023	35.50	35.72	34.49	34.74	1,230,992	-1.19(-3.31%)
Jul 05, 2023	36.07	36.22	35.51	35.93	1,370,648	-0.42(-1.16%)
Jul 03, 2023	35.41	36.49	35.41	36.35	1,259,647	+1.14(+3.24%)
Jun 30, 2023	35.23	35.48	34.96	35.21	1,194,249	+0.34(+0.98%)
Jun 29, 2023	34.48	35.14	34.45	34.87	1,061,298	+0.62(+1.81%)
Jun 28, 2023	33.95	34.38	33.65	34.25	1,004,351	+0.12(+0.35%)
Jun 27, 2023	33.83	34.21	33.47	34.13	1,174,252	+0.32(+0.95%)
Jun 26, 2023	33.60	33.99	33.46	33.81	1,165,934	+0.40(+1.20%)
Jun 23, 2023	33.25	33.48	33.02	33.41	1,468,940	-0.28(-0.83%)
Jun 22, 2023	33.98	34.09	33.57	33.69	801,627	-0.42(-1.23%)
Jun 21, 2023	33.57	34.31	33.45	34.11	1,139,594	+0.14(+0.41%)
Jun 20, 2023	34.12	34.29	33.82	33.97	1,690,431	-0.38(-1.11%)
Jun 16, 2023	34.75	34.78	33.91	34.35	2,665,714	-0.23(-0.67%)
Jun 15, 2023	33.98	34.66	33.96	34.58	1,101,188	-1.07(-3.00%)
May 08, 2023	35.59	36.07	35.20	35.65	1,498,122	+0.21(+0.59%)
May 05, 2023	34.93	35.47	34.51	35.44	1,786,034	+1.20(+3.50%)
May 04, 2023	35.55	35.55	34.16	34.24	1,986,313	-1.34(-3.77%)
May 03, 2023	36.23	36.57	35.47	35.58	1,891,795	-0.84(-2.31%)
May 02, 2023	36.66	36.73	35.75	36.42	1,850,824	-0.41(-1.11%)
May 01, 2023	37.22	37.43	36.59	36.83	1,605,490	-0.27(-0.73%)
Apr 28, 2023	36.63	37.57	36.63	37.10	2,077,087	+0.34(+0.92%)
Apr 27, 2023	38.18	38.24	33.80	36.76	4,495,196	-0.14(-0.38%)
Apr 26, 2023	37.25	37.90	36.73	36.90	2,718,808	-0.45(-1.20%)
Apr 25, 2023	37.89	38.07	37.30	37.35	1,711,407	-0.72(-1.89%)
Apr 24, 2023	37.78	38.26	37.64	38.07	1,582,315	+0.47(+1.25%)
Apr 21, 2023	37.50	37.76	37.04	37.60	1,370,939	+0.35(+0.94%)
Apr 20, 2023	37.20	37.68	37.01	37.25	955,259	-0.43(-1.14%)
Apr 19, 2023	37.50	37.80	37.17	37.68	901,276	-0.17(-0.45%)
Apr 18, 2023	37.87	37.91	37.28	37.85	1,090,402	+0.41(+1.10%)
Apr 17, 2023	36.88	37.44	36.46	37.44	1,090,684	+0.34(+0.92%)
Apr 14, 2023	36.81	37.36	36.18	37.10	3,283,803	+0.39(+1.06%)
Apr 13, 2023	36.26	36.77	35.60	36.71	4,674,257	-0.65(-1.74%)
Apr 12, 2023	38.38	38.56	37.31	37.36	1,186,618	-0.50(-1.32%)
Apr 11, 2023	37.92	38.04	37.10	37.86	1,663,461	+0.30(+0.80%)
Apr 10, 2023	36.45	37.82	36.44	37.56	1,902,802	+1.06(+2.90%)
Apr 06, 2023	37.13	37.15	36.34	36.50	1,238,707	-0.70(-1.88%)
Apr 05, 2023	36.59	37.22	36.30	37.20	1,601,780	+0.22(+0.59%)
Apr 04, 2023	38.58	38.63	36.67	36.98	1,620,205	-1.56(-4.05%)
Apr 03, 2023	38.00	38.84	38.00	38.54	2,418,737	+0.57(+1.50%)
Mar 31, 2023	37.59	38.07	37.49	37.97	1,282,081	+0.82(+2.21%)
Mar 30, 2023	36.99	37.40	36.81	37.15	1,630,249	+0.68(+1.86%)
Mar 29, 2023	36.80	36.88	36.24	36.47	1,344,976	+0.02(+0.05%)
Mar 28, 2023	36.51	36.90	36.30	36.45	962,186	-0.04(-0.11%)
Mar 27, 2023	36.43	36.78	35.85	36.49	1,517,439	+0.72(+2.01%)
Mar 24, 2023	36.00	36.20	35.15	35.77	2,918,967	-0.53(-1.46%)
Mar 23, 2023	37.81	38.25	36.01	36.30	2,525,101	-1.58(-4.17%)
Mar 22, 2023	38.86	39.04	37.78	37.88	2,114,753	-1.16(-2.97%)
Mar 21, 2023	39.15	40.07	38.85	39.04	2,209,030	+1.49(+3.97%)
Mar 20, 2023	37.53	38.20	37.31	37.55	2,060,215	+0.29(+0.78%)
Mar 17, 2023	38.00	38.21	36.34	37.26	3,603,728	-1.33(-3.45%)
Mar 16, 2023	38.74	39.41	38.41	38.59	2,630,939	-0.66(-1.68%)
Mar 15, 2023	38.51	39.38	38.26	39.25	3,051,216	-0.12(-0.30%)
Mar 14, 2023	39.23	40.13	38.85	39.37	2,370,836	+0.70(+1.81%)
Mar 13, 2023	38.25	39.19	36.67	38.67	4,939,968	-1.09(-2.74%)
Mar 10, 2023	41.10	41.10	39.31	39.76	4,264,612	-1.55(-3.75%)
Mar 09, 2023	43.25	43.45	41.15	41.31	2,798,899	-2.17(-4.99%)
Mar 08, 2023	45.69	45.69	42.88	43.48	3,102,445	-2.15(-4.71%)
Mar 07, 2023	45.95	46.55	45.36	45.63	2,305,393	-0.31(-0.67%)
Mar 06, 2023	47.42	47.54	45.86	45.94	1,926,027	-1.59(-3.35%)
Mar 03, 2023	47.40	47.66	46.88	47.53	938,587	+0.60(+1.28%)
Mar 02, 2023	46.75	46.94	46.37	46.93	914,141	-0.56(-1.18%)
Mar 01, 2023	47.77	48.23	47.29	47.49	1,294,979	-0.06(-0.13%)
Feb 28, 2023	47.21	47.89	46.97	47.55	1,730,778	+0.30(+0.63%)
Feb 27, 2023	47.34	47.97	47.15	47.25	1,691,204	+0.47(+1.00%)
Feb 24, 2023	46.91	47.01	46.37	46.78	928,210	-0.78(-1.64%)
Feb 23, 2023	47.72	48.08	46.88	47.56	519,993	+0.16(+0.34%)
Feb 22, 2023	47.51	48.21	47.36	47.40	601,506	+0.00(+0.00%)
Feb 21, 2023	48.16	48.20	47.37	47.40	901,013	-1.07(-2.21%)
Feb 17, 2023	47.76	48.78	47.36	48.47	1,182,508	+0.68(+1.42%)
Feb 16, 2023	47.96	48.43	47.61	47.79	1,082,703	-1.03(-2.11%)
Feb 15, 2023	48.34	49.39	48.22	48.82	1,193,619	-0.02(-0.04%)
Feb 14, 2023	48.13	49.02	47.85	48.84	812,951	+0.35(+0.72%)
Feb 13, 2023	47.87	48.70	47.59	48.49	768,919	+0.74(+1.55%)
Feb 10, 2023	47.39	48.20	47.36	47.75	778,656	-0.07(-0.15%)
Feb 09, 2023	49.63	49.75	47.77	47.82	1,083,845	-1.37(-2.79%)
Feb 08, 2023	50.02	50.29	48.94	49.19	1,345,479	-1.02(-2.03%)
Feb 07, 2023	50.33	50.33	49.29	50.21	1,307,864	-0.28(-0.55%)
Feb 06, 2023	50.87	51.15	49.98	50.49	1,604,696	-0.82(-1.60%)
Feb 03, 2023	51.16	51.38	50.53	51.31	1,752,889	-0.41(-0.79%)
Feb 02, 2023	50.05	51.77	49.58	51.72	4,859,606	+5.00(+10.70%)