Harley-Davidson (NY: HOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	38.58	39.13	38.15	38.25	1,597,410	+0.07(+0.18%)
Sep 25, 2024	38.28	38.62	37.83	38.18	2,429,849	-0.31(-0.81%)
Sep 24, 2024	38.89	38.91	38.18	38.49	1,843,318	-0.20(-0.52%)
Sep 23, 2024	38.70	39.45	38.36	38.69	2,150,957	+0.11(+0.29%)
Sep 20, 2024	39.80	39.80	38.58	38.58	6,583,862	-0.95(-2.40%)
Sep 19, 2024	39.25	39.93	38.67	39.53	1,978,166	+1.17(+3.05%)
Sep 18, 2024	38.96	39.87	38.22	38.36	1,936,764	-0.48(-1.24%)
Sep 17, 2024	38.38	39.51	38.26	38.84	1,322,734	+0.88(+2.32%)
Sep 16, 2024	37.68	38.28	37.21	37.96	1,461,631	+0.22(+0.58%)
Sep 13, 2024	36.02	37.98	36.02	37.74	2,176,688	+2.27(+6.40%)
Sep 12, 2024	35.08	35.64	34.71	35.47	1,335,606	+0.39(+1.11%)
Sep 11, 2024	34.66	35.12	34.28	35.08	1,186,209	+0.21(+0.60%)
Sep 10, 2024	36.32	36.50	34.60	34.87	1,827,888	-1.53(-4.20%)
Sep 09, 2024	36.49	37.13	36.20	36.40	1,187,145	-0.07(-0.19%)
Sep 06, 2024	37.14	37.54	36.33	36.47	2,424,741	-0.96(-2.56%)
Sep 05, 2024	37.74	37.96	37.12	37.43	1,857,435	-0.09(-0.24%)
Sep 04, 2024	37.09	37.95	36.99	37.52	982,851	+0.25(+0.67%)
Sep 03, 2024	37.14	37.89	36.90	37.27	1,076,825	-0.17(-0.45%)
Aug 30, 2024	37.85	37.97	37.17	37.44	1,260,095	-0.10(-0.27%)
Aug 29, 2024	37.98	38.32	37.47	37.54	1,135,334	-0.25(-0.66%)
Aug 28, 2024	37.64	38.09	37.58	37.79	1,729,254	-0.52(-1.36%)
Aug 27, 2024	37.94	38.38	37.77	38.31	974,444	+0.21(+0.55%)
Aug 26, 2024	38.46	38.63	38.05	38.10	940,476	-0.03(-0.08%)
Aug 23, 2024	36.58	38.47	36.54	38.13	1,497,003	+1.86(+5.13%)
Aug 22, 2024	37.17	37.35	36.17	36.27	1,484,254	-0.60(-1.63%)
Aug 21, 2024	36.92	37.06	36.57	36.87	1,359,855	+0.34(+0.93%)
Aug 20, 2024	36.81	37.03	36.26	36.53	1,120,118	-0.27(-0.73%)
Aug 19, 2024	36.54	36.91	36.38	36.80	1,295,802	+0.29(+0.79%)
Aug 16, 2024	36.72	37.20	36.38	36.51	1,107,747	-0.35(-0.95%)
Aug 15, 2024	37.05	37.57	36.57	36.86	1,113,424	+0.88(+2.45%)
Aug 14, 2024	36.45	36.62	35.70	35.98	1,010,146	-0.28(-0.77%)
Aug 13, 2024	35.00	36.39	34.68	36.26	1,747,795	+1.40(+4.02%)
Aug 12, 2024	35.25	35.55	34.73	34.86	1,371,726	-0.55(-1.55%)
Aug 09, 2024	36.09	36.13	35.22	35.41	1,938,530	-0.66(-1.83%)
Aug 08, 2024	35.56	36.73	35.56	36.07	1,272,445	+0.90(+2.56%)
Aug 07, 2024	36.25	36.58	35.13	35.17	1,718,710	-0.59(-1.65%)
Aug 06, 2024	35.90	36.42	35.31	35.76	1,332,008	+0.00(+0.00%)
Aug 05, 2024	33.88	36.33	33.50	35.76	2,423,193	-0.03(-0.08%)
Aug 02, 2024	35.66	36.00	34.61	35.79	1,607,196	-0.71(-1.95%)
Aug 01, 2024	37.51	37.94	36.02	36.50	1,529,649	-1.00(-2.67%)
Jul 31, 2024	38.38	38.50	37.45	37.50	2,470,537	-0.87(-2.27%)
Jul 30, 2024	37.94	38.80	37.69	38.37	2,109,011	+0.57(+1.51%)
Jul 29, 2024	36.62	37.90	36.30	37.80	2,417,611	+0.97(+2.63%)
Jul 26, 2024	36.75	37.33	35.25	36.83	4,303,039	+0.44(+1.21%)
Jul 25, 2024	37.16	37.67	34.92	36.39	5,305,176	+2.52(+7.44%)
Jul 24, 2024	34.45	35.00	33.74	33.87	2,542,920	-0.77(-2.22%)
Jul 23, 2024	34.00	34.92	33.41	34.64	2,141,643	-0.69(-1.95%)
Jul 22, 2024	34.89	35.47	34.21	35.33	1,218,978	+0.71(+2.05%)
Jul 19, 2024	35.63	35.81	34.33	34.62	1,306,761	-1.29(-3.59%)
Jul 18, 2024	36.16	37.55	35.69	35.91	1,257,639	-0.26(-0.72%)
Jul 17, 2024	35.89	36.50	35.64	36.17	1,527,516	-0.16(-0.44%)
Jul 16, 2024	35.00	36.49	34.73	36.33	1,719,697	+1.14(+3.24%)
Jul 15, 2024	34.38	35.45	34.33	35.19	1,551,685	+0.81(+2.36%)
Jul 12, 2024	34.27	34.94	34.12	34.38	1,430,139	+0.36(+1.06%)
Jul 11, 2024	33.00	34.05	32.97	34.02	1,930,107	+1.76(+5.46%)
Jul 10, 2024	32.03	32.54	31.89	32.26	1,426,276	+0.43(+1.35%)
Jul 09, 2024	31.71	32.33	31.66	31.83	999,315	+0.00(+0.00%)
Jul 08, 2024	32.08	32.31	31.73	31.83	1,371,069	-0.05(-0.16%)
Jul 05, 2024	32.26	32.57	31.67	31.88	2,096,409	-0.55(-1.70%)
Jul 03, 2024	32.15	32.69	31.96	32.43	1,026,124	+0.46(+1.44%)
Jul 02, 2024	32.43	32.45	31.65	31.97	1,526,450	-0.38(-1.17%)
Jul 01, 2024	33.67	33.71	32.28	32.35	1,312,682	-1.19(-3.55%)
Jun 28, 2024	33.65	33.81	33.08	33.54	1,646,887	+0.14(+0.42%)
Jun 27, 2024	33.49	33.49	33.01	33.40	1,053,373	-0.23(-0.68%)
Jun 26, 2024	33.21	33.78	33.09	33.63	827,609	+0.46(+1.39%)
Jun 25, 2024	33.86	33.94	32.96	33.17	1,306,831	-0.85(-2.50%)
Jun 24, 2024	33.84	34.34	33.66	34.02	1,125,209	+0.35(+1.04%)
Jun 21, 2024	33.06	33.71	32.91	33.67	2,696,532	+0.42(+1.26%)
Jun 20, 2024	33.35	33.70	33.17	33.25	2,316,603	-0.76(-2.23%)
Jun 18, 2024	33.46	34.07	33.46	34.01	1,493,345	+0.46(+1.37%)
Jun 17, 2024	32.59	33.56	32.46	33.55	1,794,194	+1.03(+3.17%)
Jun 14, 2024	32.50	32.78	31.96	32.52	1,462,018	-0.63(-1.90%)
Jun 13, 2024	33.45	33.50	32.94	33.15	1,448,767	-0.44(-1.31%)
Jun 12, 2024	34.43	34.61	33.25	33.59	1,600,025	-0.13(-0.39%)
Jun 11, 2024	33.70	33.90	32.83	33.72	1,713,860	-0.46(-1.35%)
Jun 10, 2024	33.92	34.59	33.58	34.18	1,223,947	-0.19(-0.55%)
Jun 07, 2024	34.04	34.63	34.04	34.37	1,101,194	-0.01(-0.03%)
Jun 06, 2024	35.00	35.16	33.93	34.38	1,592,000	-0.96(-2.72%)
Jun 05, 2024	35.04	35.42	34.84	35.34	1,636,161	+0.52(+1.50%)
Jun 04, 2024	34.88	36.03	34.33	34.82	2,086,770	-1.94(-5.28%)
Jun 03, 2024	35.80	36.79	35.68	36.76	1,543,899	+1.05(+2.95%)
May 31, 2024	34.98	35.75	34.92	35.70	1,391,829	+0.73(+2.08%)
May 30, 2024	34.01	35.04	34.01	34.98	999,042	+1.12(+3.32%)
May 29, 2024	34.04	34.44	33.68	33.85	1,159,704	-0.76(-2.19%)
May 28, 2024	35.00	35.16	34.49	34.61	1,007,462	-0.43(-1.22%)
May 24, 2024	35.23	35.24	34.87	35.04	783,723	+0.05(+0.14%)
May 23, 2024	35.65	35.65	34.80	34.99	942,558	-0.46(-1.29%)
May 22, 2024	34.82	35.44	34.82	35.44	1,129,226	+0.67(+1.92%)
May 21, 2024	34.91	35.22	34.70	34.78	1,003,689	-0.17(-0.48%)
May 20, 2024	35.32	35.48	34.90	34.95	1,233,544	-0.27(-0.76%)
May 17, 2024	35.19	35.45	35.02	35.22	888,555	-0.02(-0.06%)
May 16, 2024	35.98	36.00	35.22	35.23	920,555	-0.83(-2.29%)
May 15, 2024	36.19	36.53	35.94	36.06	1,115,998	+0.16(+0.44%)
May 14, 2024	35.50	36.19	35.36	35.90	1,621,504	+0.90(+2.56%)
May 13, 2024	34.86	35.30	34.54	35.01	1,750,300	+0.49(+1.41%)
May 10, 2024	34.13	34.92	33.72	34.52	2,868,346	+0.58(+1.70%)
May 09, 2024	33.62	34.17	32.59	33.94	3,994,341	-1.37(-3.89%)
May 08, 2024	35.08	36.21	35.03	35.31	2,736,040	-0.21(-0.59%)
May 07, 2024	35.54	35.98	35.35	35.52	1,701,397	+0.09(+0.25%)
May 06, 2024	35.28	35.56	34.95	35.43	1,515,693	+0.56(+1.60%)
May 03, 2024	35.45	35.72	34.80	34.88	1,446,408	+0.02(+0.06%)
May 02, 2024	34.75	35.01	34.13	34.86	1,156,244	+0.65(+1.89%)
May 01, 2024	34.14	34.98	33.84	34.21	1,411,323	-0.01(-0.03%)
Apr 30, 2024	34.60	34.72	34.15	34.22	1,928,311	-0.85(-2.41%)
Apr 29, 2024	34.65	35.32	34.32	35.07	2,501,337	+0.49(+1.41%)
Apr 26, 2024	33.48	34.94	33.07	34.58	3,461,515	+1.51(+4.57%)
Apr 25, 2024	38.16	38.37	32.05	33.07	10,729,501	-6.18(-15.75%)
Apr 24, 2024	39.53	39.64	38.86	39.24	1,926,775	-0.30(-0.75%)
Apr 23, 2024	39.14	39.94	38.61	39.54	2,150,422	+0.75(+1.92%)
Apr 22, 2024	38.09	39.04	37.87	38.80	1,664,667	+0.95(+2.50%)
Apr 19, 2024	37.47	38.16	37.12	37.85	1,321,710	+0.21(+0.55%)
Apr 18, 2024	37.77	38.11	37.18	37.64	1,787,321	-0.11(-0.29%)
Apr 17, 2024	38.88	38.88	37.58	37.75	2,872,785	-0.87(-2.24%)
Apr 16, 2024	39.48	39.48	38.28	38.62	1,784,630	-0.29(-0.74%)
Apr 15, 2024	39.82	40.30	38.83	38.91	1,245,380	-0.61(-1.54%)
Apr 12, 2024	40.04	40.31	39.33	39.51	1,976,388	-0.89(-2.19%)
Apr 11, 2024	41.67	41.67	39.51	40.40	2,556,128	-0.74(-1.79%)
Apr 10, 2024	41.69	42.27	41.03	41.14	1,848,957	-1.53(-3.59%)
Apr 09, 2024	42.90	42.97	42.16	42.67	1,760,764	-0.30(-0.69%)
Apr 08, 2024	42.77	43.41	42.43	42.97	1,803,579	+1.08(+2.59%)
Apr 05, 2024	42.01	42.67	39.16	41.88	3,222,081	-0.06(-0.14%)
Apr 04, 2024	43.15	43.32	41.90	41.94	1,338,021	-0.69(-1.61%)
Apr 03, 2024	43.38	43.67	42.41	42.63	1,381,592	-0.25(-0.58%)
Apr 02, 2024	42.76	42.98	42.25	42.88	1,033,634	-0.46(-1.06%)
Apr 01, 2024	43.56	43.56	42.89	43.33	896,578	-0.19(-0.43%)
Mar 28, 2024	43.43	43.94	43.39	43.52	893,770	+0.08(+0.18%)
Mar 27, 2024	42.81	43.46	42.74	43.44	1,463,500	+0.91(+2.13%)
Mar 26, 2024	43.27	43.43	42.33	42.54	1,546,820	-0.64(-1.48%)
Mar 25, 2024	43.26	43.72	43.18	43.18	2,002,394	-0.12(-0.28%)
Mar 22, 2024	43.68	43.92	43.04	43.29	1,439,415	-0.43(-0.98%)
Mar 21, 2024	42.55	43.78	42.55	43.72	1,829,937	+1.36(+3.22%)
Mar 20, 2024	41.18	42.51	41.18	42.36	1,846,940	+1.11(+2.70%)
Mar 19, 2024	40.42	41.42	40.42	41.25	1,197,603	+0.72(+1.77%)
Mar 18, 2024	40.54	41.17	40.13	40.53	2,202,684	-0.27(-0.66%)
Mar 15, 2024	40.30	41.75	40.24	40.80	3,980,542	+0.49(+1.21%)
Mar 14, 2024	40.12	41.13	39.68	40.31	2,059,917	+0.53(+1.33%)
Mar 13, 2024	39.52	40.27	39.41	39.78	1,941,559	-0.07(-0.17%)
Mar 12, 2024	39.63	40.65	39.41	39.85	2,564,301	+1.02(+2.64%)
Mar 11, 2024	38.13	39.27	38.11	38.83	1,971,419	+0.55(+1.43%)
Mar 08, 2024	39.25	39.76	38.16	38.28	1,601,410	-0.61(-1.56%)
Mar 07, 2024	38.49	39.02	38.21	38.89	1,468,561	+0.48(+1.24%)
Mar 06, 2024	38.87	39.28	38.11	38.41	1,851,048	-0.72(-1.83%)
Mar 05, 2024	36.70	40.02	36.65	39.13	3,198,524	+2.64(+7.23%)
Mar 04, 2024	36.16	36.91	36.16	36.49	1,188,529	+0.33(+0.91%)
Mar 01, 2024	36.01	36.17	34.92	36.16	2,822,567	+0.24(+0.67%)
Feb 29, 2024	36.34	36.92	35.71	35.92	1,710,412	-0.13(-0.36%)
Feb 28, 2024	35.63	36.35	35.47	36.05	975,369	+0.22(+0.61%)
Feb 27, 2024	36.65	36.72	35.73	35.83	1,596,126	-0.55(-1.52%)
Feb 26, 2024	36.29	36.92	35.98	36.38	1,149,579	-0.01(-0.03%)
Feb 23, 2024	36.97	37.17	36.38	36.39	1,216,461	-0.71(-1.92%)
Feb 22, 2024	37.25	37.68	36.88	37.11	1,089,884	-0.08(-0.21%)
Feb 21, 2024	37.24	37.48	36.75	37.19	1,157,049	-0.02(-0.05%)
Feb 20, 2024	36.99	37.34	36.75	37.21	2,029,889	-0.28(-0.74%)
Feb 16, 2024	37.07	37.58	36.68	37.48	1,559,962	+0.10(+0.26%)
Feb 15, 2024	36.98	37.50	36.80	37.38	1,280,307	+0.87(+2.39%)
Feb 14, 2024	36.75	36.87	36.05	36.51	1,530,208	+0.08(+0.22%)
Feb 13, 2024	36.47	36.92	35.75	36.43	2,014,249	-1.22(-3.24%)
Feb 12, 2024	36.37	37.75	36.24	37.65	2,473,427	+1.16(+3.18%)
Feb 09, 2024	34.70	36.85	34.50	36.49	2,261,593	+1.92(+5.56%)
Feb 08, 2024	34.46	36.19	32.85	34.57	3,958,498	+0.37(+1.07%)
Feb 07, 2024	34.09	34.29	33.30	34.21	2,580,811	+0.38(+1.11%)
Feb 06, 2024	33.59	34.42	33.49	33.83	1,803,754	+0.28(+0.83%)
Feb 05, 2024	33.29	33.84	33.05	33.55	2,006,538	-0.31(-0.91%)
Feb 02, 2024	32.64	34.26	32.24	33.86	1,375,074	+0.80(+2.43%)
Feb 01, 2024	32.49	33.22	32.31	33.06	1,284,738	+0.92(+2.87%)
Jan 31, 2024	33.11	33.42	32.05	32.14	1,518,489	-0.76(-2.32%)
Jan 30, 2024	33.77	33.94	32.89	32.90	1,546,388	-1.21(-3.54%)
Jan 29, 2024	33.25	34.18	33.16	34.11	1,223,053	+0.78(+2.35%)
Jan 26, 2024	33.46	33.84	33.22	33.32	895,328	+0.03(+0.09%)
Jan 25, 2024	33.13	33.30	32.69	33.29	1,057,493	+0.37(+1.11%)
Jan 24, 2024	33.88	33.89	32.74	32.93	1,039,785	-0.64(-1.92%)
Jan 23, 2024	34.03	34.16	33.33	33.57	951,068	+0.11(+0.33%)
Jan 22, 2024	34.04	34.36	33.30	33.46	1,526,911	-0.39(-1.14%)
Jan 19, 2024	33.45	34.02	33.17	33.85	1,260,303	+0.34(+1.00%)
Jan 18, 2024	33.60	33.80	33.02	33.51	897,747	+0.22(+0.65%)
Jan 17, 2024	33.02	33.68	32.79	33.29	1,412,694	-0.42(-1.23%)
Jan 16, 2024	33.32	33.73	32.93	33.71	1,165,568	-0.06(-0.18%)
Jan 12, 2024	34.98	35.11	33.71	33.77	1,344,300	-0.09(-0.26%)
Jan 11, 2024	34.23	34.71	33.67	33.86	811,663	-0.39(-1.13%)
Jan 10, 2024	33.90	34.31	33.53	34.24	722,147	+0.36(+1.05%)
Jan 09, 2024	34.38	34.46	33.59	33.89	1,149,525	-0.96(-2.76%)
Jan 08, 2024	34.83	35.10	34.38	34.85	1,046,350	-0.07(-0.20%)
Jan 05, 2024	33.84	35.26	33.84	34.92	2,221,592	+0.89(+2.62%)
Jan 04, 2024	34.23	34.31	33.83	34.03	1,332,670	-0.33(-0.95%)
Jan 03, 2024	35.32	35.32	34.12	34.35	1,203,148	-1.58(-4.41%)
Jan 02, 2024	36.15	36.60	35.59	35.94	1,671,382	-0.54(-1.49%)
Dec 29, 2023	36.72	37.09	36.38	36.48	977,554	-0.41(-1.10%)
Dec 28, 2023	36.66	36.92	36.41	36.89	963,269	+0.11(+0.30%)
Dec 27, 2023	36.32	37.04	36.32	36.78	1,224,434	+0.51(+1.39%)
Dec 26, 2023	35.69	36.35	35.61	36.27	811,446	+0.71(+2.00%)
Dec 22, 2023	35.47	35.95	35.36	35.56	674,705	+0.02(+0.06%)
Dec 21, 2023	34.61	35.66	34.42	35.54	936,757	+1.28(+3.73%)
Dec 20, 2023	34.62	35.28	34.25	34.26	1,019,731	-0.62(-1.79%)
Dec 19, 2023	34.33	34.93	34.29	34.89	970,089	+0.76(+2.23%)
Dec 18, 2023	35.24	35.24	34.11	34.13	1,326,958	-1.00(-2.85%)
Dec 15, 2023	35.47	35.75	34.94	35.13	3,160,371	-0.17(-0.48%)
Dec 14, 2023	33.67	35.91	33.65	35.29	2,708,665	+2.33(+7.06%)
Dec 13, 2023	31.89	33.13	30.90	32.97	1,646,842	+1.00(+3.13%)
Dec 12, 2023	31.86	32.20	31.44	31.97	1,244,230	-0.09(-0.28%)
Dec 11, 2023	31.81	32.15	31.60	32.06	881,437	+0.27(+0.84%)
Dec 08, 2023	31.94	32.41	31.79	31.79	1,109,711	-0.22(-0.70%)
Dec 07, 2023	30.86	32.04	30.85	32.01	1,572,280	+1.19(+3.87%)
Dec 06, 2023	30.70	31.47	30.69	30.82	963,498	+0.56(+1.86%)
Dec 05, 2023	31.13	31.40	30.03	30.26	1,787,677	-1.17(-3.73%)
Dec 04, 2023	30.81	31.86	30.80	31.43	1,426,616	+0.56(+1.82%)