Skip to main content

Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 52.68 52.29 52.29 52.29 1,251,947 -0.33(-0.63%)
Dec 30, 2014 52.67 52.80 52.33 52.63 821,874 -0.02(-0.05%)
Dec 29, 2014 52.08 53.04 51.96 52.65 1,067,848 +0.46(+0.88%)
Dec 26, 2014 52.24 52.56 52.08 52.19 753,293 +0.17(+0.34%)
Dec 24, 2014 52.25 52.02 52.02 52.02 392,234 -0.03(-0.06%)
Dec 23, 2014 51.99 52.56 51.90 52.05 1,345,813 +0.23(+0.44%)
Dec 22, 2014 51.71 51.83 51.34 51.82 1,404,809 +0.41(+0.80%)
Dec 19, 2014 51.29 51.79 50.94 51.40 3,130,871 +0.29(+0.56%)
Dec 18, 2014 50.54 51.13 50.05 51.12 2,232,526 +1.15(+2.30%)
Dec 17, 2014 49.95 50.10 48.87 49.97 3,350,324 +0.22(+0.45%)
Dec 16, 2014 51.13 51.44 49.58 49.75 5,789,117 -2.90(-5.50%)
Dec 15, 2014 53.05 53.59 52.50 52.64 1,672,921 -0.06(-0.11%)
Dec 12, 2014 52.91 53.58 52.70 52.70 1,893,406 -0.55(-1.04%)
Dec 11, 2014 53.64 54.33 53.12 53.25 1,762,959 -0.14(-0.27%)
Dec 10, 2014 54.28 54.64 53.30 53.39 1,656,872 -1.10(-2.02%)
Dec 09, 2014 54.17 54.71 53.60 54.49 1,885,961 -0.10(-0.19%)
Dec 08, 2014 55.30 55.43 54.54 54.59 1,693,277 -0.84(-1.51%)
Dec 05, 2014 55.11 55.54 54.95 55.43 1,507,910 +0.36(+0.66%)
Dec 04, 2014 54.38 55.07 54.08 55.07 1,925,337 +0.43(+0.80%)
Dec 03, 2014 53.95 55.00 53.95 54.63 1,434,588 +0.28(+0.52%)
Dec 02, 2014 54.39 55.04 54.29 54.35 1,061,371 +0.03(+0.06%)
Dec 01, 2014 55.07 55.19 54.26 54.32 1,464,284 -0.74(-1.35%)
Nov 28, 2014 54.13 55.26 54.13 55.06 1,171,300 +1.10(+2.04%)
Nov 26, 2014 54.66 53.96 53.96 53.96 1,671,420 -0.64(-1.17%)
Nov 25, 2014 55.06 55.35 54.55 54.60 1,562,339 -0.15(-0.27%)
Nov 24, 2014 54.56 55.14 54.48 54.75 1,920,823 +0.50(+0.92%)
Nov 21, 2014 55.26 55.42 54.22 54.25 2,274,634 -0.55(-1.01%)
Nov 20, 2014 54.35 55.25 54.25 54.81 1,174,073 +0.13(+0.23%)
Nov 19, 2014 54.21 54.81 54.12 54.68 1,301,230 +0.31(+0.57%)
Nov 18, 2014 54.16 54.51 53.96 54.37 1,273,119 +0.13(+0.25%)
Nov 17, 2014 53.93 54.26 53.87 54.24 1,392,336 +0.19(+0.35%)
Nov 14, 2014 54.78 54.82 53.96 54.05 2,560,225 +0.59(+1.11%)
Nov 13, 2014 53.08 53.51 53.00 53.45 1,466,634 +0.43(+0.80%)
Nov 12, 2014 52.50 53.28 52.44 53.03 1,386,636 +0.30(+0.57%)
Nov 11, 2014 52.55 53.25 52.53 52.73 1,263,913 +0.20(+0.38%)
Nov 10, 2014 52.17 52.67 52.00 52.53 1,174,447 +0.35(+0.67%)
Nov 07, 2014 51.81 52.38 51.68 52.18 1,590,436 +0.26(+0.50%)
Nov 06, 2014 50.95 52.21 50.86 51.92 2,089,979 +1.07(+2.10%)
Nov 05, 2014 51.04 51.08 50.59 50.86 2,227,488 +0.20(+0.39%)
Nov 04, 2014 51.38 51.45 50.63 50.66 2,066,660 -0.92(-1.79%)
Nov 03, 2014 52.04 52.06 51.39 51.58 1,460,135 -0.33(-0.64%)
Oct 31, 2014 51.97 52.03 51.53 51.91 2,718,934 +0.60(+1.17%)
Oct 30, 2014 50.33 51.86 50.26 51.31 2,382,939 +0.73(+1.44%)
Oct 29, 2014 50.77 51.16 50.27 50.59 1,922,544 -0.34(-0.67%)
Oct 28, 2014 50.25 51.05 50.16 50.93 2,543,428 +0.85(+1.70%)
Oct 27, 2014 49.69 50.29 49.23 50.07 2,226,803 +0.02(+0.03%)
Oct 24, 2014 49.71 50.14 49.16 50.06 2,780,603 +0.27(+0.54%)
Oct 23, 2014 49.62 50.33 49.41 49.79 3,214,127 +0.85(+1.73%)
Oct 22, 2014 49.40 49.58 48.86 48.94 3,423,351 -0.56(-1.13%)
Oct 21, 2014 49.78 50.12 48.52 49.50 8,658,545 +3.37(+7.31%)
Oct 20, 2014 46.32 46.38 45.73 46.13 3,788,882 -0.20(-0.43%)
Oct 17, 2014 45.66 46.43 45.65 46.33 3,838,516 +1.22(+2.72%)
Oct 16, 2014 43.06 45.23 43.00 45.10 3,904,661 +1.26(+2.88%)
Oct 15, 2014 43.66 44.11 42.84 43.84 4,130,621 -0.73(-1.63%)
Oct 14, 2014 44.83 45.32 44.44 44.57 2,367,565 -0.07(-0.16%)
Oct 13, 2014 44.73 45.24 44.15 44.64 2,462,917 +0.02(+0.05%)
Oct 10, 2014 45.24 45.62 44.60 44.61 3,082,786 -0.73(-1.62%)
Oct 09, 2014 46.56 46.64 45.33 45.35 1,650,467 -1.25(-2.68%)
Oct 08, 2014 45.66 46.67 45.18 46.60 1,933,094 +0.89(+1.95%)
Oct 07, 2014 46.98 46.98 45.70 45.70 2,622,688 -1.59(-3.36%)
Oct 06, 2014 47.90 48.04 47.12 47.29 2,451,576 +0.36(+0.77%)
Oct 03, 2014 46.10 47.06 46.10 46.93 2,511,691 +1.01(+2.20%)
Oct 02, 2014 45.43 46.07 45.42 45.92 2,390,775 +0.37(+0.82%)
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.