Chronicle Journal: Finance

Harley-Davidson (NY: HOG )

38.34 USD +0.81 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 37.95 38.53 37.79 38.34 903,187 +0.66(+1.75%)
Dec 06, 2021 36.85 38.24 36.56 37.68 2,058,748 +1.17(+3.20%)
Dec 03, 2021 37.32 37.64 36.25 36.51 1,090,147 -0.87(-2.33%)
Dec 02, 2021 36.99 37.73 36.84 37.38 1,207,515 +0.75(+2.05%)
Dec 01, 2021 37.38 38.05 36.60 36.63 1,206,152 +0.00(+0.00%)
Nov 30, 2021 37.41 37.58 35.61 36.63 1,583,342 -1.04(-2.76%)
Nov 29, 2021 38.00 38.12 37.02 37.67 918,749 +0.27(+0.72%)
Nov 26, 2021 37.39 37.77 36.80 37.40 789,845 -1.41(-3.63%)
Nov 24, 2021 38.88 38.96 38.47 38.81 977,187 -0.50(-1.27%)
Nov 23, 2021 39.30 39.74 38.51 39.31 1,456,466 +0.08(+0.20%)
Nov 22, 2021 37.60 39.40 37.24 39.23 1,645,683 +1.84(+4.92%)
Nov 19, 2021 37.77 38.23 37.17 37.39 851,993 -0.58(-1.53%)
Nov 18, 2021 38.11 38.09 37.35 37.97 754,456 -0.01(-0.03%)
Nov 17, 2021 38.89 39.03 37.91 37.98 1,604,023 -0.76(-1.96%)
Nov 16, 2021 38.67 38.79 38.12 38.74 935,154 +0.07(+0.18%)
Nov 15, 2021 38.86 39.36 38.60 38.67 869,385 +0.28(+0.73%)
Nov 12, 2021 37.82 38.39 37.75 38.39 821,967 +0.70(+1.86%)
Nov 11, 2021 37.30 37.87 37.06 37.69 1,775,334 +0.53(+1.43%)
Nov 10, 2021 37.40 37.16 915,501 -0.51(-1.35%)
Nov 09, 2021 38.00 38.40 37.28 37.67 939,111 -0.19(-0.50%)
Nov 08, 2021 38.17 38.35 37.67 37.86 1,236,153 -0.25(-0.66%)
Nov 05, 2021 38.07 38.81 37.94 38.11 1,253,873 +0.32(+0.85%)
Nov 04, 2021 39.28 39.47 37.69 37.79 1,321,480 -1.46(-3.72%)
Nov 03, 2021 38.16 39.71 38.10 39.25 1,314,056 +0.81(+2.11%)
Nov 02, 2021 39.86 40.30 38.26 38.44 1,857,800 -1.36(-3.42%)
Nov 01, 2021 39.86 39.13 38.62 39.80 5,748,714 +3.31(+9.07%)
Oct 29, 2021 36.84 37.18 36.46 36.49 1,752,663 -0.51(-1.38%)
Oct 28, 2021 37.37 37.45 36.57 37.00 1,698,700 +0.27(+0.74%)
Oct 27, 2021 36.14 38.80 36.00 36.73 7,026,463 +1.26(+3.55%)
Oct 26, 2021 36.98 35.44 35.47 2,627,666 -1.48(-4.01%)
Oct 25, 2021 37.20 37.35 36.65 36.95 1,869,416 +0.05(+0.14%)
Oct 22, 2021 36.91 37.30 36.69 36.90 1,405,331 +0.09(+0.24%)
Oct 21, 2021 36.54 36.85 36.18 36.81 1,296,554 +0.24(+0.66%)
Oct 20, 2021 36.51 37.16 36.20 36.57 1,513,093 -0.07(-0.19%)
Oct 19, 2021 37.59 37.61 36.51 36.64 1,261,389 -0.86(-2.29%)
Oct 18, 2021 36.82 37.83 36.63 37.50 1,126,419 +0.19(+0.51%)
Oct 15, 2021 38.07 38.27 37.29 37.31 1,218,092 -0.35(-0.93%)
Oct 14, 2021 36.55 38.37 36.04 37.66 3,448,051 +1.19(+3.26%)
Oct 13, 2021 36.76 36.86 36.05 36.47 969,639 -0.34(-0.92%)
Oct 12, 2021 37.04 37.42 36.58 36.81 1,509,666 -0.16(-0.43%)
Oct 11, 2021 37.28 37.60 36.93 36.97 1,289,533 -0.25(-0.67%)
Oct 08, 2021 36.44 37.56 36.30 37.22 1,258,680 +0.83(+2.28%)
Oct 07, 2021 36.46 36.97 36.30 36.39 1,352,953 +0.39(+1.08%)
Oct 06, 2021 36.09 36.13 35.31 36.00 2,092,949 -0.59(-1.61%)
Oct 05, 2021 37.08 37.45 36.51 36.59 2,327,389 -0.40(-1.08%)
Oct 04, 2021 37.09 37.40 36.67 36.99 1,295,449 +0.16(+0.43%)
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.