Skip to main content

Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.27 40.43 39.70 40.39 2,385,263 +0.12(+0.30%)
Oct 30, 2017 40.55 40.82 40.10 40.27 2,192,616 -0.55(-1.34%)
Oct 27, 2017 41.62 41.62 40.72 40.82 1,807,571 -0.82(-1.97%)
Oct 26, 2017 41.86 41.88 41.44 41.64 1,391,047 -0.08(-0.18%)
Oct 25, 2017 41.93 42.12 41.12 41.71 3,840,790 -0.49(-1.17%)
Oct 24, 2017 41.59 42.25 41.44 42.21 1,973,811 +0.82(+1.98%)
Oct 23, 2017 42.36 42.41 41.30 41.39 2,550,837 -0.84(-2.00%)
Oct 20, 2017 41.56 42.28 41.38 42.23 3,396,527 +1.20(+2.93%)
Oct 19, 2017 40.95 41.17 40.51 41.03 2,303,389 +0.06(+0.15%)
Oct 18, 2017 40.78 41.35 40.56 40.97 4,531,118 +0.43(+1.05%)
Oct 17, 2017 39.03 41.44 38.61 40.54 16,386,761 +0.81(+2.04%)
Oct 16, 2017 39.69 40.03 39.43 39.73 4,555,603 -0.04(-0.11%)
Oct 13, 2017 39.61 39.86 38.90 39.78 3,168,997 +0.14(+0.34%)
Oct 12, 2017 39.48 39.87 39.20 39.64 2,202,189 +0.16(+0.41%)
Oct 11, 2017 39.49 39.67 38.91 39.48 2,201,008 -0.04(-0.11%)
Oct 10, 2017 39.03 39.60 39.02 39.52 1,913,505 +0.46(+1.18%)
Oct 09, 2017 39.50 39.74 38.91 39.06 1,903,944 -0.37(-0.93%)
Oct 06, 2017 39.78 40.11 39.04 39.43 3,135,943 -0.55(-1.37%)
Oct 05, 2017 41.65 41.76 39.68 39.97 4,508,031 -1.65(-3.96%)
Oct 04, 2017 41.81 41.91 41.52 41.62 966,792 -0.15(-0.35%)
Oct 03, 2017 41.59 41.80 41.41 41.76 758,406 +0.34(+0.82%)
Oct 02, 2017 41.12 41.46 40.83 41.42 1,404,257 +0.29(+0.71%)
Sep 29, 2017 41.75 41.84 41.09 41.13 1,880,594 -0.80(-1.91%)
Sep 28, 2017 41.87 42.22 41.70 41.94 1,449,875 -0.13(-0.30%)
Sep 27, 2017 42.40 42.90 42.03 42.06 1,557,030 -0.25(-0.58%)
Sep 26, 2017 41.77 42.44 41.68 42.31 1,323,548 +0.55(+1.31%)
Sep 25, 2017 41.18 41.93 41.14 41.76 1,555,102 +0.61(+1.47%)
Sep 22, 2017 40.93 41.33 40.86 41.16 1,208,205 +0.24(+0.58%)
Sep 21, 2017 41.20 41.53 40.91 40.92 1,234,431 -0.33(-0.81%)
Sep 20, 2017 41.35 41.41 41.01 41.25 1,123,024 +0.18(+0.44%)
Sep 19, 2017 41.48 41.59 41.01 41.07 1,250,357 -0.36(-0.86%)
Sep 18, 2017 41.01 41.49 40.98 41.43 1,422,102 +0.47(+1.15%)
Sep 15, 2017 41.57 41.57 40.08 40.96 4,169,937 -0.77(-1.84%)
Sep 14, 2017 40.87 41.88 40.78 41.73 2,411,707 +0.81(+1.98%)
Sep 13, 2017 40.40 40.95 40.19 40.92 1,643,452 +0.38(+0.93%)
Sep 12, 2017 40.62 40.73 39.95 40.54 1,299,531 -0.04(-0.11%)
Sep 11, 2017 40.32 40.66 40.29 40.59 1,651,118 +0.47(+1.18%)
Sep 08, 2017 39.79 40.17 39.33 40.11 1,336,920 +0.36(+0.92%)
Sep 07, 2017 39.55 39.79 39.11 39.75 2,357,206 +0.25(+0.64%)
Sep 06, 2017 38.99 39.63 38.58 39.50 3,096,646 +0.61(+1.57%)
Sep 05, 2017 39.89 39.89 38.55 38.89 3,574,734 -1.22(-3.04%)
Sep 01, 2017 40.00 40.32 39.97 40.11 1,443,587 +0.30(+0.77%)
Aug 31, 2017 40.07 40.22 39.68 39.80 2,197,382 -0.15(-0.38%)
Aug 30, 2017 39.84 40.07 39.69 39.95 1,359,512 +0.10(+0.25%)
Aug 29, 2017 39.62 39.88 39.45 39.85 1,434,325 +0.01(+0.02%)
Aug 28, 2017 40.44 40.59 39.77 39.84 1,879,087 -0.56(-1.38%)
Aug 25, 2017 40.10 40.65 40.05 40.40 2,814,587 +0.44(+1.10%)
Aug 24, 2017 39.77 40.43 39.77 39.96 1,858,090 +0.30(+0.75%)
Aug 23, 2017 40.38 40.46 39.53 39.66 2,419,307 -0.95(-2.33%)
Aug 22, 2017 40.22 40.74 40.05 40.61 1,810,468 +0.63(+1.59%)
Aug 21, 2017 39.69 40.06 39.44 39.98 2,020,392 +0.29(+0.73%)
Aug 18, 2017 39.79 39.94 39.12 39.69 2,701,120 -0.19(-0.47%)
Aug 17, 2017 40.21 40.62 39.83 39.88 1,554,165 -0.38(-0.95%)
Aug 16, 2017 40.56 40.79 40.20 40.26 1,668,883 -0.11(-0.27%)
Aug 15, 2017 40.60 40.64 40.33 40.37 969,827 -0.19(-0.46%)
Aug 14, 2017 40.49 40.74 40.31 40.55 1,659,968 +0.30(+0.76%)
Aug 11, 2017 40.05 40.27 39.86 40.25 2,272,006 +0.19(+0.47%)
Aug 10, 2017 40.16 40.36 39.89 40.06 3,748,273 -0.41(-1.00%)
Aug 09, 2017 40.34 40.72 39.95 40.47 1,933,644 -0.01(-0.02%)
Aug 08, 2017 40.56 40.78 40.31 40.48 1,426,991 -0.21(-0.52%)
Aug 07, 2017 40.93 41.05 40.49 40.69 2,189,534 -0.24(-0.58%)
Aug 04, 2017 40.79 40.99 40.28 40.93 1,871,471 +0.30(+0.73%)
Aug 03, 2017 40.49 40.81 40.26 40.63 2,975,458 +0.16(+0.40%)
Aug 02, 2017 41.32 41.32 40.40 40.47 3,191,112 -0.90(-2.17%)
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.