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 (%)
Oct 31, 2008 17.75 18.27 17.44 18.12 0 +0.36(+2.04%)
Oct 30, 2008 18.13 19.41 17.49 17.76 8,158,947 +0.35(+2.00%)
Oct 29, 2008 15.80 18.05 15.46 17.41 9,376,042 +1.66(+10.53%)
Oct 28, 2008 14.36 15.81 13.86 15.75 6,579,082 +1.78(+12.77%)
Oct 27, 2008 14.45 14.72 13.97 13.97 4,443,112 -0.75(-5.08%)
Oct 24, 2008 14.65 15.07 14.24 14.72 0 -1.01(-6.45%)
Oct 23, 2008 16.54 16.87 15.31 15.73 10,888,216 -0.81(-4.92%)
Oct 22, 2008 18.59 18.71 15.86 16.55 10,857,940 -2.50(-13.14%)
Oct 21, 2008 19.42 19.71 18.83 19.05 5,653,495 -0.39(-1.98%)
Oct 20, 2008 19.07 19.68 18.51 19.43 5,294,187 +0.33(+1.70%)
Oct 17, 2008 18.73 19.61 18.42 19.11 0 -0.39(-2.01%)
Oct 16, 2008 18.14 19.69 17.86 19.50 13,029,002 +1.34(+7.38%)
Oct 15, 2008 21.28 21.28 18.10 18.16 10,664,231 -3.11(-14.62%)
Oct 14, 2008 23.47 23.62 20.54 21.27 9,111,636 -1.21(-5.40%)
Oct 13, 2008 22.93 22.93 21.20 22.48 6,000,977 +0.61(+2.81%)
Oct 10, 2008 18.94 25.17 18.58 21.87 0 +1.25(+6.07%)
Oct 09, 2008 21.82 22.39 20.00 20.62 6,771,467 -0.87(-4.06%)
Oct 08, 2008 20.77 23.02 20.73 21.49 7,528,987 -0.04(-0.21%)
Oct 07, 2008 24.10 24.43 21.46 21.54 7,834,059 -2.12(-8.95%)
Oct 06, 2008 23.62 23.83 22.12 23.65 9,249,431 -0.48(-1.99%)
Oct 03, 2008 25.56 25.84 24.10 24.13 0 -0.98(-3.89%)
Oct 02, 2008 26.72 27.15 24.81 25.11 9,219,340 -2.08(-7.65%)
Oct 01, 2008 27.12 27.33 26.63 27.19 5,225,568 -0.42(-1.53%)
Sep 30, 2008 28.38 28.63 26.61 27.61 5,112,293 -0.47(-1.66%)
Sep 29, 2008 29.00 29.09 26.91 28.08 7,147,708 -1.56(-5.27%)
Sep 26, 2008 28.87 29.79 28.72 29.64 0 +0.36(+1.21%)
Sep 25, 2008 29.28 29.76 28.77 29.29 4,334,012 +0.28(+0.97%)
Sep 24, 2008 29.60 29.91 28.94 29.00 3,132,666 -0.51(-1.73%)
Sep 23, 2008 30.40 30.79 29.32 29.52 2,839,469 -0.84(-2.76%)
Sep 22, 2008 31.45 31.57 30.20 30.35 3,232,380 -1.33(-4.21%)
Sep 19, 2008 32.99 35.57 31.39 31.68 0 +0.41(+1.30%)
Sep 18, 2008 29.36 31.51 28.84 31.28 8,905,103 +1.92(+6.56%)
Sep 17, 2008 29.43 29.73 28.67 29.35 5,874,769 -0.52(-1.73%)
Sep 16, 2008 29.10 30.03 28.85 29.87 5,503,249 -0.04(-0.12%)
Sep 15, 2008 28.87 30.17 28.75 29.91 5,486,864 -0.07(-0.22%)
Sep 12, 2008 30.29 30.52 29.55 29.97 0 -0.64(-2.08%)
Sep 11, 2008 30.16 30.61 29.25 30.61 4,624,054 -0.07(-0.24%)
Sep 10, 2008 30.36 31.17 30.03 30.69 4,316,402 +0.44(+1.47%)
Sep 09, 2008 30.03 31.15 29.94 30.24 5,165,646 +0.19(+0.64%)
Sep 08, 2008 29.89 30.70 29.25 30.05 3,494,066 +1.03(+3.55%)
Sep 05, 2008 28.87 29.14 27.93 29.02 0 -0.64(-2.17%)
Sep 04, 2008 30.27 30.95 29.50 29.66 3,679,931 -0.92(-3.00%)
Sep 03, 2008 30.09 30.96 30.08 30.58 3,152,507 +0.36(+1.18%)
Sep 02, 2008 29.97 31.67 29.89 30.23 4,494,750 +0.78(+2.64%)
Aug 29, 2008 29.55 29.84 29.34 29.45 0 -0.35(-1.17%)
Aug 28, 2008 28.87 29.86 28.46 29.80 2,804,413 +1.05(+3.66%)
Aug 27, 2008 28.71 29.02 28.34 28.75 1,251,719 +0.04(+0.13%)
Aug 26, 2008 28.29 28.76 27.96 28.71 2,026,291 +0.19(+0.68%)
Aug 25, 2008 29.17 29.57 28.24 28.52 2,178,240 -0.93(-3.17%)
Aug 22, 2008 28.67 29.48 28.65 29.45 0 +0.95(+3.32%)
Aug 21, 2008 28.95 28.95 28.08 28.50 4,127,288 -0.60(-2.06%)
Aug 20, 2008 29.65 29.80 28.17 29.10 6,331,420 -0.64(-2.14%)
Aug 19, 2008 31.00 31.02 29.60 29.74 4,807,587 -1.68(-5.35%)
Aug 18, 2008 31.58 31.82 30.96 31.42 4,630,238 -0.09(-0.28%)
Aug 15, 2008 30.52 31.51 30.17 31.51 0 +0.90(+2.93%)
Aug 14, 2008 29.94 31.24 29.49 30.61 3,612,311 +0.32(+1.05%)
Aug 13, 2008 30.50 30.60 29.49 30.29 3,375,750 -0.36(-1.18%)
Aug 12, 2008 31.46 31.63 30.59 30.66 3,615,040 -0.84(-2.68%)
Aug 11, 2008 30.97 32.47 30.52 31.50 6,839,571 +0.59(+1.92%)
Aug 08, 2008 29.76 31.09 29.40 30.91 6,772,437 +1.27(+4.30%)
Aug 07, 2008 29.71 30.34 28.92 29.63 4,166,059 -0.46(-1.53%)
Aug 06, 2008 29.31 30.29 28.91 30.09 3,917,369 +0.54(+1.83%)
Aug 05, 2008 28.26 29.69 28.20 29.55 4,735,736 +1.55(+5.55%)
Aug 04, 2008 27.91 28.28 27.57 28.00 2,603,452 -0.03(-0.11%)
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.