Skip to main content

Harley-Davidson (NY: HOG )

31.95 -0.27 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 44.02 44.58 43.48 44.56 2,643,639 +0.88(+2.02%)
Jan 30, 2023 43.34 44.40 43.34 43.68 1,573,449 -0.05(-0.11%)
Jan 27, 2023 42.62 44.02 42.53 43.73 1,984,183 +1.06(+2.47%)
Jan 26, 2023 43.26 43.26 42.33 42.67 1,130,640 -0.12(-0.27%)
Jan 25, 2023 42.59 43.05 42.38 42.79 1,001,165 -0.25(-0.58%)
Jan 24, 2023 42.67 43.42 42.12 43.04 646,897 +0.08(+0.18%)
Jan 23, 2023 42.00 43.04 41.62 42.96 1,499,690 +1.15(+2.76%)
Jan 20, 2023 41.48 41.91 40.92 41.81 1,427,674 +0.09(+0.21%)
Jan 19, 2023 42.40 42.50 41.06 41.72 1,336,594 -1.21(-2.82%)
Jan 18, 2023 43.77 44.02 42.82 42.93 1,084,103 -0.58(-1.33%)
Jan 17, 2023 43.86 44.43 43.48 43.51 1,220,277 -0.53(-1.21%)
Jan 13, 2023 43.15 44.16 43.06 44.05 1,002,417 -0.02(-0.04%)
Jan 12, 2023 43.20 44.42 42.92 44.07 1,749,138 +1.16(+2.71%)
Jan 11, 2023 42.49 42.93 42.22 42.90 931,360 +0.56(+1.33%)
Jan 10, 2023 42.00 42.47 41.41 42.34 1,636,201 +0.47(+1.13%)
Jan 09, 2023 42.68 42.98 41.72 41.87 1,308,400 -0.56(-1.32%)
Jan 06, 2023 40.98 42.46 40.98 42.43 1,313,729 +1.45(+3.54%)
Jan 05, 2023 40.13 41.27 39.69 40.98 1,265,157 +0.46(+1.12%)
Jan 04, 2023 40.22 40.83 39.81 40.52 1,593,487 +0.72(+1.80%)
Jan 03, 2023 40.40 40.71 39.57 39.81 1,365,983 -0.46(-1.15%)
Dec 30, 2022 39.30 40.30 39.08 40.27 1,061,257 +0.58(+1.46%)
Dec 29, 2022 39.54 39.93 39.35 39.69 1,028,226 +0.69(+1.76%)
Dec 28, 2022 39.76 39.88 38.57 39.00 1,129,256 -0.70(-1.76%)
Dec 27, 2022 40.13 40.26 39.38 39.70 819,921 -0.40(-0.99%)
Dec 23, 2022 39.84 40.11 39.30 40.10 1,125,244 +0.15(+0.39%)
Dec 22, 2022 40.11 40.32 39.39 39.94 1,774,201 -0.45(-1.10%)
Dec 21, 2022 40.43 40.82 40.04 40.39 1,874,791 +0.43(+1.07%)
Dec 20, 2022 41.74 41.90 39.93 39.96 2,164,450 -1.84(-4.40%)
Dec 19, 2022 43.00 43.17 41.79 41.80 1,005,983 -1.24(-2.88%)
Dec 16, 2022 43.34 43.75 42.79 43.04 2,625,595 -0.53(-1.22%)
Dec 15, 2022 44.09 44.35 43.18 43.57 1,894,898 -1.08(-2.43%)
Dec 14, 2022 44.72 45.38 44.34 44.66 1,222,958 -0.23(-0.52%)
Dec 13, 2022 44.86 45.22 43.76 44.89 1,716,808 +1.19(+2.72%)
Dec 12, 2022 43.53 43.91 43.26 43.70 1,128,311 -0.01(-0.02%)
Dec 09, 2022 43.83 44.21 43.62 43.71 989,312 -0.54(-1.23%)
Dec 08, 2022 45.05 45.05 44.16 44.25 665,957 -0.38(-0.85%)
Dec 07, 2022 44.56 45.18 44.44 44.63 916,760 -0.19(-0.43%)
Dec 06, 2022 45.93 45.93 44.31 44.82 1,062,718 -0.33(-0.73%)
Dec 05, 2022 45.50 45.50 44.86 45.15 1,022,513 -0.82(-1.78%)
Dec 02, 2022 45.03 46.00 44.88 45.97 881,712 +0.33(+0.72%)
Dec 01, 2022 45.48 46.04 45.00 45.64 836,047 +0.17(+0.38%)
Nov 30, 2022 44.67 45.50 44.17 45.47 1,454,177 +1.09(+2.46%)
Nov 29, 2022 45.62 45.62 44.30 44.38 1,867,065 -1.02(-2.25%)
Nov 28, 2022 45.39 45.67 44.84 45.40 1,561,500 -0.63(-1.36%)
Nov 25, 2022 45.51 46.34 45.26 46.03 369,146 +0.42(+0.93%)
Nov 23, 2022 46.10 46.17 45.24 45.60 744,523 -0.26(-0.57%)
Nov 22, 2022 45.34 45.94 44.90 45.86 746,399 +0.72(+1.60%)
Nov 21, 2022 45.54 45.54 44.92 45.14 1,417,331 -0.73(-1.60%)
Nov 18, 2022 46.05 46.21 45.46 45.87 910,376 +0.35(+0.76%)
Nov 17, 2022 44.17 45.56 43.45 45.53 1,448,122 +0.41(+0.90%)
Nov 16, 2022 45.31 45.61 44.61 45.12 2,022,819 -0.61(-1.33%)
Nov 15, 2022 45.44 46.45 45.15 45.73 2,027,539 -0.49(-1.06%)
Nov 14, 2022 46.14 46.85 45.34 46.22 1,796,595 -0.32(-0.68%)
Nov 11, 2022 45.72 47.00 45.55 46.54 1,941,492 +1.04(+2.29%)
Nov 10, 2022 45.61 46.24 44.80 45.50 2,011,299 +2.40(+5.57%)
Nov 09, 2022 43.37 44.26 42.94 43.09 1,456,176 -0.73(-1.67%)
Nov 08, 2022 44.07 44.17 43.57 43.83 1,366,580 -0.14(-0.33%)
Nov 07, 2022 44.11 44.13 43.09 43.97 1,146,703 +0.22(+0.51%)
Nov 04, 2022 43.50 44.46 43.10 43.75 1,842,096 +0.69(+1.59%)
Nov 03, 2022 41.44 43.32 41.24 43.07 1,978,693 +1.11(+2.64%)
Nov 02, 2022 41.95 41.96 2,139,327 -0.57(-1.34%)
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.