Skip to main content

Harley-Davidson (NY: HOG )

43.74 +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.82 35.99 34.10 35.08 1,653,431 -1.00(-2.76%)
Nov 29, 2021 36.39 36.50 35.45 36.07 959,418 +0.26(+0.72%)
Nov 26, 2021 35.80 36.17 35.24 35.81 824,808 -1.35(-3.63%)
Nov 24, 2021 37.23 37.31 36.84 37.16 1,020,443 -0.48(-1.27%)
Nov 23, 2021 37.63 38.06 36.88 37.64 1,520,938 +0.08(+0.20%)
Nov 22, 2021 36.01 37.73 35.66 37.57 1,718,531 +1.76(+4.92%)
Nov 19, 2021 36.17 36.61 35.59 35.80 889,707 -0.56(-1.53%)
Nov 18, 2021 36.49 36.48 35.76 36.36 787,853 -0.01(-0.03%)
Nov 17, 2021 37.24 37.38 36.30 36.37 1,675,027 -0.73(-1.96%)
Nov 16, 2021 37.03 37.15 36.50 37.10 976,550 +0.07(+0.18%)
Nov 15, 2021 37.21 37.69 36.96 37.03 907,869 +0.27(+0.73%)
Nov 12, 2021 36.22 36.76 36.15 36.76 858,352 +0.67(+1.86%)
Nov 11, 2021 35.72 36.26 35.49 36.09 1,853,922 +0.51(+1.43%)
Nov 10, 2021 35.81 35.58 956,027 -0.49(-1.35%)
Nov 09, 2021 36.39 36.77 35.70 36.07 980,682 -0.18(-0.50%)
Nov 08, 2021 36.55 36.72 36.07 36.26 1,290,873 -0.24(-0.66%)
Nov 05, 2021 36.46 37.16 36.33 36.49 1,309,377 +0.31(+0.85%)
Nov 04, 2021 37.61 37.79 36.11 36.19 1,379,977 -1.40(-3.72%)
Nov 03, 2021 36.54 38.03 36.48 37.59 1,372,224 +0.78(+2.11%)
Nov 02, 2021 38.17 38.59 36.64 36.81 1,940,038 -1.30(-3.42%)
Nov 01, 2021 38.17 37.47 36.98 38.11 6,003,190 +3.17(+9.07%)
Oct 29, 2021 35.28 35.60 34.91 34.94 1,830,247 -0.49(-1.38%)
Oct 28, 2021 35.79 35.86 35.02 35.43 1,773,895 +0.26(+0.74%)
Oct 27, 2021 34.61 37.15 34.47 35.17 7,337,501 +1.21(+3.55%)
Oct 26, 2021 35.41 33.94 33.97 2,743,984 -1.42(-4.01%)
Oct 25, 2021 35.62 35.77 35.10 35.38 1,952,168 +0.05(+0.14%)
Oct 22, 2021 35.35 35.72 35.14 35.34 1,467,540 +0.09(+0.24%)
Oct 21, 2021 34.99 35.29 34.65 35.25 1,353,948 +0.23(+0.66%)
Oct 20, 2021 34.96 35.58 34.67 35.02 1,580,072 -0.07(-0.19%)
Oct 19, 2021 36.00 36.02 34.96 35.09 1,317,226 -0.82(-2.29%)
Oct 18, 2021 35.26 36.23 35.08 35.91 1,176,281 +0.18(+0.51%)
Oct 15, 2021 36.46 36.65 35.71 35.73 1,272,012 -0.34(-0.93%)
Oct 14, 2021 35.00 36.74 34.51 36.06 3,600,684 +1.14(+3.26%)
Oct 13, 2021 35.20 35.30 34.52 34.92 1,012,561 -0.33(-0.92%)
Oct 12, 2021 35.47 35.83 35.03 35.25 1,576,493 -0.15(-0.43%)
Oct 11, 2021 35.70 36.01 35.36 35.40 1,346,616 -0.24(-0.67%)
Oct 08, 2021 34.90 35.97 34.76 35.64 1,314,397 +0.79(+2.28%)
Oct 07, 2021 34.91 35.40 34.76 34.85 1,412,843 +0.37(+1.08%)
Oct 06, 2021 34.56 34.60 33.81 34.47 2,185,596 -0.56(-1.61%)
Oct 05, 2021 35.51 35.86 34.96 35.04 2,430,414 -0.38(-1.08%)
Oct 04, 2021 35.52 35.81 35.12 35.42 1,352,794 +0.15(+0.43%)
Oct 01, 2021 35.26 35.50 34.68 35.27 1,465,054 +0.21(+0.60%)
Sep 30, 2021 36.00 36.13 35.01 35.06 1,612,316 -1.01(-2.79%)
Sep 29, 2021 36.50 36.74 35.87 36.06 858,973 -0.20(-0.55%)
Sep 28, 2021 36.75 37.35 36.08 36.26 1,408,702 -0.30(-0.81%)
Sep 27, 2021 36.66 37.06 36.40 36.56 1,041,259 +0.22(+0.61%)
Sep 24, 2021 36.56 36.56 36.29 36.34 878,140 -0.37(-1.02%)
Sep 23, 2021 36.48 36.89 36.37 36.71 1,515,078 +0.61(+1.70%)
Sep 22, 2021 35.65 36.37 35.42 36.10 1,499,555 +0.82(+2.33%)
Sep 21, 2021 35.93 35.93 35.07 35.28 1,517,807 -0.30(-0.83%)
Sep 20, 2021 35.34 36.15 35.10 35.58 2,001,742 -0.65(-1.80%)
Sep 17, 2021 36.44 36.58 35.93 36.23 2,563,915 -0.42(-1.15%)
Sep 16, 2021 37.03 37.23 36.53 36.65 1,258,904 -0.49(-1.32%)
Sep 15, 2021 36.36 37.30 36.10 37.14 1,166,243 +0.97(+2.67%)
Sep 14, 2021 36.31 36.31 35.80 36.17 1,084,971 +0.01(+0.03%)
Sep 13, 2021 35.91 36.23 35.51 36.16 1,531,328 +0.63(+1.78%)
Sep 10, 2021 35.81 36.28 35.51 35.53 1,483,494 -0.04(-0.11%)
Sep 09, 2021 35.25 36.07 35.14 35.57 1,069,850 +0.18(+0.51%)
Sep 08, 2021 36.49 36.49 35.18 35.38 1,907,933 -1.29(-3.51%)
Sep 07, 2021 37.39 37.48 36.61 36.67 1,230,569 -0.68(-1.81%)
Sep 03, 2021 37.40 37.66 37.24 37.35 663,819 -0.24(-0.63%)
Sep 02, 2021 38.01 38.15 37.54 37.59 843,638 -0.43(-1.13%)
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.