Skip to main content

Harley-Davidson (NY: HOG )

43.74 +0.08 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 37.71 38.19 37.48 38.02 884,639 +0.31(+0.83%)
Aug 31, 2021 38.35 38.43 37.56 37.70 1,126,865 -0.31(-0.80%)
Aug 30, 2021 37.82 38.29 37.26 38.01 1,204,477 +0.33(+0.89%)
Aug 27, 2021 37.20 37.86 37.17 37.67 1,469,204 +0.31(+0.84%)
Aug 26, 2021 38.23 38.42 37.15 37.36 1,357,185 -1.04(-2.71%)
Aug 25, 2021 38.91 39.29 38.40 38.40 1,008,814 -0.35(-0.91%)
Aug 24, 2021 38.04 38.84 37.72 38.75 1,308,353 +1.05(+2.78%)
Aug 23, 2021 38.16 38.19 37.62 37.70 1,215,455 -0.02(-0.05%)
Aug 20, 2021 37.35 37.92 37.27 37.72 943,380 +0.28(+0.74%)
Aug 19, 2021 38.12 38.45 37.18 37.44 970,451 -1.00(-2.60%)
Aug 18, 2021 38.50 39.18 38.28 38.45 1,628,623 -0.07(-0.17%)
Aug 17, 2021 38.82 38.82 37.84 38.51 1,188,629 -0.72(-1.85%)
Aug 16, 2021 38.80 39.27 38.11 39.24 800,648 +0.23(+0.59%)
Aug 13, 2021 39.48 39.57 38.93 39.01 907,913 -0.63(-1.59%)
Aug 12, 2021 39.82 39.96 39.14 39.64 874,853 -0.29(-0.72%)
Aug 11, 2021 38.88 40.07 38.61 39.92 2,127,514 +1.38(+3.59%)
Aug 10, 2021 38.20 38.63 37.83 38.54 1,214,515 +0.65(+1.71%)
Aug 09, 2021 37.94 38.21 37.59 37.89 1,243,477 -0.09(-0.23%)
Aug 06, 2021 37.77 38.17 37.39 37.98 1,206,011 +0.54(+1.45%)
Aug 05, 2021 37.44 37.79 37.18 37.43 1,799,843 +0.24(+0.64%)
Aug 04, 2021 37.57 38.04 37.19 37.20 1,537,590 -0.86(-2.26%)
Aug 03, 2021 37.43 38.44 36.94 38.05 2,072,958 +0.66(+1.76%)
Aug 02, 2021 38.22 38.91 37.39 37.40 1,735,612 -0.39(-1.03%)
Jul 30, 2021 37.93 38.62 37.52 37.79 1,308,599 -0.19(-0.50%)
Jul 29, 2021 37.79 38.53 37.77 37.98 2,195,221 +0.77(+2.08%)
Jul 28, 2021 38.03 38.27 37.04 37.21 1,842,302 -0.58(-1.54%)
Jul 27, 2021 38.39 38.53 37.60 37.79 1,677,368 -1.14(-2.94%)
Jul 26, 2021 38.86 39.74 38.67 38.93 1,947,188 +0.20(+0.52%)
Jul 23, 2021 38.63 39.27 38.40 38.73 2,652,553 +0.55(+1.45%)
Jul 22, 2021 38.75 39.01 37.92 38.18 3,624,325 -0.59(-1.53%)
Jul 21, 2021 42.06 42.08 38.29 38.77 8,314,112 -3.00(-7.19%)
Jul 20, 2021 40.04 41.99 39.87 41.77 2,689,941 +1.79(+4.48%)
Jul 19, 2021 39.35 40.51 39.07 39.98 2,037,263 -1.07(-2.60%)
Jul 16, 2021 41.61 42.29 40.99 41.05 1,926,902 -0.85(-2.03%)
Jul 15, 2021 41.98 42.52 41.50 41.90 1,644,422 -0.53(-1.26%)
Jul 14, 2021 42.63 43.24 42.35 42.43 953,520 -0.14(-0.34%)
Jul 13, 2021 43.71 43.75 42.39 42.57 1,573,903 -1.39(-3.17%)
Jul 12, 2021 43.13 44.04 42.79 43.97 1,470,344 +0.54(+1.25%)
Jul 09, 2021 42.78 43.48 42.17 43.42 2,599,675 +1.15(+2.73%)
Jul 08, 2021 42.42 43.16 41.95 42.27 2,296,114 -1.17(-2.70%)
Jul 07, 2021 43.78 43.98 42.69 43.44 1,483,107 -0.25(-0.57%)
Jul 06, 2021 44.15 44.36 43.19 43.69 1,844,155 -0.94(-2.12%)
Jul 02, 2021 44.90 45.05 44.04 44.63 845,644 -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.