Skip to main content

Harley-Davidson (NY: HOG )

39.30 +0.94 (+2.45%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.34 19.48 18.18 18.34 6,158,773 -1.10(-5.64%)
Oct 29, 2009 18.57 19.48 18.57 19.44 4,230,174 +0.96(+5.22%)
Oct 28, 2009 19.26 19.26 18.37 18.48 6,351,115 -0.91(-4.67%)
Oct 27, 2009 19.76 19.86 19.12 19.38 7,487,796 -0.38(-1.94%)
Oct 26, 2009 20.47 20.76 19.67 19.76 6,886,085 -0.65(-3.17%)
Oct 23, 2009 20.56 20.60 20.30 20.41 6,149,741 -0.73(-3.45%)
Oct 22, 2009 20.85 21.27 20.56 21.14 4,734,580 +0.28(+1.34%)
Oct 21, 2009 20.98 21.41 20.81 20.86 5,485,210 -0.14(-0.67%)
Oct 20, 2009 20.82 21.03 20.80 21.00 5,846,133 -0.01(-0.04%)
Oct 19, 2009 20.25 21.16 20.25 21.01 7,179,526 +0.50(+2.44%)
Oct 16, 2009 20.39 21.16 19.99 20.51 12,720,191 +0.57(+2.88%)
Oct 15, 2009 18.35 20.68 17.89 19.93 22,978,534 +0.60(+3.12%)
Oct 14, 2009 18.14 19.61 18.59 19.33 20,286,776 +1.19(+6.57%)
Oct 13, 2009 17.67 18.19 17.54 18.14 7,693,999 +0.37(+2.07%)
Oct 12, 2009 17.51 17.87 17.48 17.77 6,372,556 +0.29(+1.64%)
Oct 09, 2009 17.09 17.52 16.98 17.48 4,759,717 +0.35(+2.02%)
Oct 08, 2009 16.75 17.39 16.58 17.14 6,067,117 +0.56(+3.37%)
Oct 07, 2009 16.26 16.61 16.18 16.58 4,043,703 +0.29(+1.76%)
Oct 06, 2009 16.22 16.63 16.03 16.29 5,063,644 +0.21(+1.28%)
Oct 05, 2009 15.55 16.11 15.55 16.08 5,312,244 +0.62(+4.00%)
Oct 02, 2009 15.67 15.67 15.28 15.47 8,815,128 -0.54(-3.36%)
Oct 01, 2009 16.65 16.75 16.00 16.00 6,650,175 -0.93(-5.48%)
Sep 30, 2009 16.93 17.03 16.27 16.93 8,920,255 +0.08(+0.48%)
Sep 29, 2009 17.05 17.19 16.75 16.85 4,222,085 -0.22(-1.29%)
Sep 28, 2009 17.00 17.26 16.90 17.07 4,558,093 +0.16(+0.96%)
Sep 25, 2009 17.28 17.31 16.84 16.91 4,258,552 -0.41(-2.38%)
Sep 24, 2009 17.95 18.06 17.20 17.32 4,889,681 -0.48(-2.69%)
Sep 23, 2009 18.30 18.30 17.78 17.80 3,555,279 -0.32(-1.78%)
Sep 22, 2009 18.00 18.28 17.94 18.12 3,110,832 +0.24(+1.35%)
Sep 21, 2009 17.95 18.18 17.75 17.88 2,390,110 -0.38(-2.09%)
Sep 18, 2009 18.14 18.33 17.89 18.26 4,068,050 +0.17(+0.93%)
Sep 17, 2009 18.33 18.39 17.90 18.09 4,248,708 -0.22(-1.21%)
Sep 16, 2009 18.39 18.44 18.14 18.31 6,613,543 +0.01(+0.05%)
Sep 15, 2009 18.05 18.52 18.03 18.31 6,973,004 +0.21(+1.13%)
Sep 14, 2009 18.05 18.16 17.78 18.10 5,809,237 -0.26(-1.40%)
Sep 11, 2009 18.55 18.60 18.18 18.36 4,814,766 -0.15(-0.83%)
Sep 10, 2009 18.54 18.71 18.42 18.51 5,280,077 +0.04(+0.24%)
Sep 09, 2009 18.33 18.74 18.15 18.47 5,033,757 +0.12(+0.68%)
Sep 08, 2009 17.67 18.39 17.49 18.34 9,093,388 +1.27(+7.43%)
Sep 04, 2009 16.63 17.10 16.58 17.07 3,544,488 +0.49(+2.96%)
Sep 03, 2009 16.78 16.78 16.38 16.58 3,055,535 -0.04(-0.22%)
Sep 02, 2009 16.89 17.01 16.59 16.62 3,341,342 -0.37(-2.20%)
Sep 01, 2009 17.51 18.17 16.95 16.99 7,217,838 -0.59(-3.34%)
Aug 31, 2009 17.34 17.60 17.12 17.58 6,621,955 +0.48(+2.79%)
Aug 28, 2009 16.71 17.16 16.68 17.10 4,894,754 +0.53(+3.18%)
Aug 27, 2009 16.22 16.64 15.80 16.58 4,501,845 +0.48(+3.01%)
Aug 26, 2009 16.29 16.68 15.93 16.09 4,430,067 -0.29(-1.79%)
Aug 25, 2009 16.06 16.46 15.94 16.38 4,082,748 +0.54(+3.38%)
Aug 24, 2009 16.36 16.53 15.77 15.85 3,669,982 -0.43(-2.66%)
Aug 21, 2009 16.09 16.33 15.84 16.28 3,697,075 +0.29(+1.83%)
Aug 20, 2009 15.89 16.08 15.75 15.99 3,543,514 +0.15(+0.93%)
Aug 19, 2009 15.49 15.85 15.48 15.84 4,623,082 -0.01(-0.05%)
Aug 18, 2009 15.81 16.19 15.81 15.85 3,836,367 +0.07(+0.42%)
Aug 17, 2009 15.94 16.14 15.68 15.78 4,968,905 -0.86(-5.16%)
Aug 14, 2009 17.06 17.10 16.52 16.64 4,067,198 -0.46(-2.70%)
Aug 13, 2009 16.89 17.10 16.42 17.10 3,820,684 +0.32(+1.88%)
Aug 12, 2009 16.38 16.99 16.22 16.79 4,040,032 +0.35(+2.14%)
Aug 11, 2009 16.97 17.06 16.38 16.44 5,202,227 -0.76(-4.43%)
Aug 10, 2009 17.40 17.58 16.99 17.20 3,877,412 -0.22(-1.26%)
Aug 07, 2009 17.22 17.59 16.88 17.42 4,103,246 +0.55(+3.26%)
Aug 06, 2009 16.50 17.04 16.46 16.87 4,606,528 +0.39(+2.36%)
Aug 05, 2009 17.11 17.11 16.41 16.48 6,211,280 -0.61(-3.56%)
Aug 04, 2009 17.04 17.26 16.71 17.09 5,050,449 -0.01(-0.04%)
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.