Skip to main content

Harley-Davidson (NY: HOG )

43.74 +0.08 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.83 36.94 35.60 35.95 2,219,481 -1.13(-3.04%)
Oct 30, 2019 37.21 37.24 36.68 37.08 1,101,150 -0.32(-0.86%)
Oct 29, 2019 37.19 37.75 36.84 37.40 1,787,770 +0.12(+0.32%)
Oct 28, 2019 36.73 37.57 36.60 37.28 2,264,133 +0.89(+2.44%)
Oct 25, 2019 35.70 36.67 35.70 36.39 3,055,028 +0.59(+1.65%)
Oct 24, 2019 36.68 36.80 35.66 35.80 2,321,378 -0.75(-2.05%)
Oct 23, 2019 36.96 37.08 36.28 36.55 3,145,268 -0.44(-1.20%)
Oct 22, 2019 36.32 37.78 35.21 36.99 8,526,231 +2.73(+7.98%)
Oct 21, 2019 34.13 34.47 34.12 34.26 2,658,017 +0.47(+1.39%)
Oct 18, 2019 33.84 34.20 33.61 33.79 2,292,975 -0.12(-0.35%)
Oct 17, 2019 34.03 34.03 33.57 33.91 1,023,296 +0.13(+0.38%)
Oct 16, 2019 33.76 34.14 33.52 33.78 1,460,387 +0.12(+0.36%)
Oct 15, 2019 32.57 33.72 32.37 33.66 2,371,592 +1.13(+3.46%)
Oct 14, 2019 32.34 32.67 31.79 32.53 2,820,118 +0.10(+0.31%)
Oct 11, 2019 31.88 32.81 31.84 32.43 1,552,461 +1.20(+3.85%)
Oct 10, 2019 31.05 31.62 30.79 31.23 1,579,970 +0.50(+1.62%)
Oct 09, 2019 30.77 30.96 30.28 30.73 1,802,064 +0.08(+0.27%)
Oct 08, 2019 31.18 31.38 30.56 30.65 1,907,069 -0.87(-2.76%)
Oct 07, 2019 32.42 32.48 31.43 31.52 2,471,815 -1.16(-3.56%)
Oct 04, 2019 32.40 32.73 32.23 32.68 1,407,432 +0.28(+0.86%)
Oct 03, 2019 31.97 32.41 31.48 32.40 1,279,962 +0.24(+0.75%)
Oct 02, 2019 32.48 32.64 31.87 32.16 1,631,762 -0.65(-1.97%)
Oct 01, 2019 33.25 33.68 32.52 32.81 1,164,346 -0.43(-1.28%)
Sep 30, 2019 33.05 33.82 33.05 33.23 1,965,445 +0.24(+0.73%)
Sep 27, 2019 32.55 33.07 32.50 32.99 1,495,964 +0.45(+1.39%)
Sep 26, 2019 32.60 32.65 32.09 32.54 1,794,269 +0.17(+0.51%)
Sep 25, 2019 31.41 32.72 31.36 32.38 2,636,180 +0.94(+3.00%)
Sep 24, 2019 32.99 34.08 31.33 31.43 3,409,801 -1.28(-3.93%)
Sep 23, 2019 32.14 32.83 32.06 32.72 2,371,375 +0.13(+0.40%)
Sep 20, 2019 32.50 34.12 32.48 32.59 4,467,005 +0.44(+1.38%)
Sep 19, 2019 32.23 32.73 32.11 32.14 1,847,572 +0.15(+0.46%)
Sep 18, 2019 32.07 32.26 31.55 32.00 2,090,925 -0.27(-0.83%)
Sep 17, 2019 32.99 33.28 32.12 32.26 1,804,467 -1.13(-3.38%)
Sep 16, 2019 33.23 33.41 32.87 33.39 2,072,623 -0.13(-0.40%)
Sep 13, 2019 33.40 33.91 33.24 33.53 2,125,639 +0.56(+1.69%)
Sep 12, 2019 32.71 33.29 32.44 32.97 1,584,666 +0.32(+0.98%)
Sep 11, 2019 32.32 32.73 31.62 32.65 1,739,358 +0.28(+0.88%)
Sep 10, 2019 31.55 32.57 31.39 32.36 2,223,510 +0.91(+2.88%)
Sep 09, 2019 29.90 31.55 29.86 31.46 2,631,254 +1.69(+5.68%)
Sep 06, 2019 29.93 30.18 29.66 29.77 1,303,661 -0.03(-0.09%)
Sep 05, 2019 29.43 30.24 29.24 29.79 2,032,686 +1.01(+3.49%)
Sep 04, 2019 28.59 28.96 28.57 28.79 1,111,241 +0.41(+1.45%)
Sep 03, 2019 28.83 28.88 28.12 28.38 1,525,053 -0.80(-2.73%)
Aug 30, 2019 29.04 29.43 28.98 29.17 2,040,566 +0.45(+1.56%)
Aug 29, 2019 28.53 28.87 28.36 28.72 1,352,865 +0.55(+1.95%)
Aug 28, 2019 27.75 28.26 27.59 28.18 2,100,672 +0.38(+1.38%)
Aug 27, 2019 28.59 28.61 27.79 27.79 1,423,065 -0.46(-1.62%)
Aug 26, 2019 28.61 28.68 28.12 28.25 1,217,354 +0.16(+0.55%)
Aug 23, 2019 28.98 29.14 27.97 28.09 2,086,383 -1.14(-3.91%)
Aug 22, 2019 29.47 29.72 29.13 29.24 1,433,759 -0.09(-0.31%)
Aug 21, 2019 29.49 29.55 29.20 29.33 943,003 +0.17(+0.60%)
Aug 20, 2019 29.57 29.70 28.96 29.15 1,581,656 -0.62(-2.09%)
Aug 19, 2019 29.96 30.11 29.70 29.78 1,447,442 +0.27(+0.93%)
Aug 16, 2019 28.94 29.62 28.89 29.50 1,428,429 +0.84(+2.94%)
Aug 15, 2019 29.21 29.31 28.50 28.66 1,929,368 -0.47(-1.60%)
Aug 14, 2019 30.29 30.29 29.06 29.13 2,088,165 -1.77(-5.74%)
Aug 13, 2019 30.15 31.56 30.14 30.90 1,668,113 +0.59(+1.93%)
Aug 12, 2019 30.75 30.79 30.15 30.32 859,495 -0.63(-2.04%)
Aug 09, 2019 31.13 31.40 30.82 30.95 1,117,002 -0.47(-1.48%)
Aug 08, 2019 30.74 31.44 30.72 31.41 1,367,323 +0.91(+2.97%)
Aug 07, 2019 30.12 30.60 29.98 30.51 1,363,058 -0.04(-0.12%)
Aug 06, 2019 30.67 30.86 29.98 30.54 1,734,878 +0.09(+0.30%)
Aug 05, 2019 31.41 31.78 30.27 30.45 2,573,935 -1.56(-4.88%)
Aug 02, 2019 31.71 32.26 31.58 32.02 2,022,960 +0.16(+0.49%)
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.