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 (%)
Sep 30, 2021 35.84 35.97 34.86 34.90 1,619,392 -1.00(-2.79%)
Sep 29, 2021 36.34 36.58 35.72 35.91 862,742 -0.20(-0.55%)
Sep 28, 2021 36.59 37.18 35.93 36.11 1,414,884 -0.30(-0.81%)
Sep 27, 2021 36.50 36.90 36.24 36.40 1,045,829 +0.22(+0.61%)
Sep 24, 2021 36.40 36.40 36.13 36.18 881,994 -0.37(-1.02%)
Sep 23, 2021 36.32 36.73 36.21 36.55 1,521,727 +0.61(+1.70%)
Sep 22, 2021 35.50 36.21 35.27 35.94 1,506,136 +0.82(+2.33%)
Sep 21, 2021 35.77 35.77 34.91 35.12 1,524,468 -0.30(-0.83%)
Sep 20, 2021 35.18 35.99 34.94 35.42 2,010,527 -0.65(-1.80%)
Sep 17, 2021 36.28 36.42 35.77 36.07 2,575,168 -0.42(-1.15%)
Sep 16, 2021 36.87 37.07 36.37 36.49 1,264,429 -0.49(-1.31%)
Sep 15, 2021 36.20 37.14 35.94 36.97 1,171,361 +0.96(+2.67%)
Sep 14, 2021 36.15 36.15 35.64 36.01 1,089,732 +0.01(+0.03%)
Sep 13, 2021 35.75 36.07 35.35 36.00 1,538,049 +0.63(+1.78%)
Sep 10, 2021 35.66 36.13 35.35 35.37 1,490,005 -0.04(-0.11%)
Sep 09, 2021 35.10 35.92 34.99 35.41 1,074,545 +0.18(+0.51%)
Sep 08, 2021 36.33 36.33 35.03 35.23 1,916,307 -1.28(-3.51%)
Sep 07, 2021 37.22 37.32 36.45 36.51 1,235,970 -0.67(-1.81%)
Sep 03, 2021 37.23 37.50 37.08 37.19 666,732 -0.24(-0.63%)
Sep 02, 2021 37.84 37.98 37.38 37.42 847,340 -0.43(-1.13%)
Sep 01, 2021 37.55 38.02 37.32 37.85 888,521 +0.31(+0.83%)
Aug 31, 2021 38.18 38.26 37.40 37.54 1,131,811 -0.30(-0.80%)
Aug 30, 2021 37.65 38.13 37.10 37.84 1,209,763 +0.33(+0.89%)
Aug 27, 2021 37.03 37.70 37.00 37.51 1,475,652 +0.31(+0.84%)
Aug 26, 2021 38.06 38.26 36.99 37.19 1,363,142 -1.04(-2.71%)
Aug 25, 2021 38.74 39.12 38.23 38.23 1,013,242 -0.35(-0.91%)
Aug 24, 2021 37.88 38.67 37.56 38.58 1,314,096 +1.04(+2.78%)
Aug 23, 2021 37.99 38.02 37.46 37.54 1,220,789 -0.02(-0.05%)
Aug 20, 2021 37.19 37.75 37.11 37.56 947,520 +0.28(+0.74%)
Aug 19, 2021 37.95 38.29 37.01 37.28 974,711 -1.00(-2.60%)
Aug 18, 2021 38.33 39.01 38.11 38.28 1,635,770 -0.07(-0.17%)
Aug 17, 2021 38.65 38.65 37.67 38.34 1,193,845 -0.72(-1.85%)
Aug 16, 2021 38.63 39.10 37.94 39.07 804,162 +0.23(+0.59%)
Aug 13, 2021 39.30 39.40 38.76 38.84 911,898 -0.63(-1.59%)
Aug 12, 2021 39.64 39.79 38.97 39.46 878,692 -0.28(-0.72%)
Aug 11, 2021 38.71 39.89 38.44 39.75 2,136,852 +1.38(+3.59%)
Aug 10, 2021 38.03 38.46 37.67 38.37 1,219,846 +0.65(+1.71%)
Aug 09, 2021 37.77 38.04 37.43 37.73 1,248,935 -0.09(-0.23%)
Aug 06, 2021 37.60 38.00 37.22 37.81 1,211,304 +0.54(+1.45%)
Aug 05, 2021 37.28 37.62 37.01 37.27 1,807,742 +0.24(+0.64%)
Aug 04, 2021 37.40 37.88 37.02 37.03 1,544,339 -0.85(-2.26%)
Aug 03, 2021 37.27 38.27 36.78 37.89 2,082,056 +0.66(+1.76%)
Aug 02, 2021 38.05 38.74 37.22 37.23 1,743,230 -0.39(-1.03%)
Jul 30, 2021 37.76 38.45 37.36 37.62 1,314,342 -0.19(-0.50%)
Jul 29, 2021 37.62 38.36 37.60 37.81 2,204,855 +0.77(+2.08%)
Jul 28, 2021 37.86 38.11 36.88 37.04 1,850,387 -0.58(-1.54%)
Jul 27, 2021 38.22 38.36 37.43 37.62 1,684,729 -1.14(-2.94%)
Jul 26, 2021 38.70 39.57 38.50 38.76 1,955,734 +0.20(+0.52%)
Jul 23, 2021 38.46 39.09 38.23 38.56 2,664,194 +0.55(+1.45%)
Jul 22, 2021 38.58 38.84 37.75 38.01 3,640,231 -0.59(-1.53%)
Jul 21, 2021 41.88 41.90 38.12 38.60 8,350,601 -2.99(-7.19%)
Jul 20, 2021 39.86 41.81 39.69 41.59 2,701,747 +1.79(+4.48%)
Jul 19, 2021 39.18 40.34 38.90 39.81 2,046,204 -1.06(-2.60%)
Jul 16, 2021 41.43 42.10 40.81 40.87 1,935,358 -0.85(-2.03%)
Jul 15, 2021 41.80 42.33 41.32 41.71 1,651,639 -0.53(-1.26%)
Jul 14, 2021 42.45 43.05 42.16 42.25 957,705 -0.14(-0.34%)
Jul 13, 2021 43.52 43.56 42.20 42.39 1,580,811 -1.39(-3.17%)
Jul 12, 2021 42.94 43.85 42.61 43.78 1,476,798 +0.54(+1.25%)
Jul 09, 2021 42.60 43.29 41.99 43.23 2,611,085 +1.15(+2.73%)
Jul 08, 2021 42.24 42.97 41.76 42.09 2,306,191 -1.17(-2.70%)
Jul 07, 2021 43.59 43.79 42.50 43.25 1,489,616 -0.25(-0.57%)
Jul 06, 2021 43.96 44.16 43.00 43.50 1,852,248 -0.94(-2.12%)
Jul 02, 2021 44.71 44.85 43.85 44.44 849,355 -0.18(-0.40%)
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.