Skip to main content

Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.91 46.40 45.60 45.79 1,632,258 -0.66(-1.43%)
Apr 29, 2021 47.58 47.96 46.40 46.45 2,436,192 -0.80(-1.70%)
Apr 28, 2021 46.33 47.47 45.88 47.25 3,351,518 +0.67(+1.44%)
Apr 27, 2021 45.70 46.69 45.50 46.58 1,771,377 +0.94(+2.05%)
Apr 26, 2021 45.91 46.23 45.53 45.65 2,268,503 +0.20(+0.44%)
Apr 23, 2021 44.37 45.52 44.19 45.45 3,190,779 -0.06(-0.12%)
Apr 22, 2021 44.94 45.62 44.30 45.50 2,813,465 +0.56(+1.24%)
Apr 21, 2021 43.78 45.03 43.27 44.94 2,677,862 +1.22(+2.79%)
Apr 20, 2021 42.40 44.99 42.22 43.72 7,235,285 +1.80(+4.29%)
Apr 19, 2021 42.57 43.96 41.28 41.92 18,418,268 +3.70(+9.68%)
Apr 16, 2021 38.57 39.05 38.07 38.22 2,306,564 -0.06(-0.15%)
Apr 15, 2021 38.57 38.88 37.56 38.28 2,655,630 -0.27(-0.69%)
Apr 14, 2021 39.96 40.88 38.34 38.55 4,807,574 -0.27(-0.68%)
Apr 13, 2021 39.45 39.78 38.60 38.81 1,839,837 -0.90(-2.26%)
Apr 12, 2021 39.78 39.85 39.09 39.71 1,346,278 -0.09(-0.24%)
Apr 09, 2021 39.70 40.69 39.39 39.80 2,343,327 +1.38(+3.60%)
Apr 08, 2021 38.38 38.56 37.67 38.42 938,426 +0.06(+0.15%)
Apr 07, 2021 38.45 38.85 38.20 38.37 991,042 -0.40(-1.03%)
Apr 06, 2021 38.36 39.39 38.17 38.76 1,480,957 +0.19(+0.49%)
Apr 05, 2021 38.00 38.70 37.79 38.57 1,971,266 +0.75(+1.98%)
Apr 01, 2021 38.06 38.22 37.01 37.83 1,628,666 -0.13(-0.35%)
Mar 31, 2021 38.23 38.62 37.58 37.96 3,893,053 +2.43(+6.85%)
Mar 30, 2021 34.61 35.64 34.59 35.53 1,447,767 +0.94(+2.71%)
Mar 29, 2021 34.21 35.08 34.17 34.59 1,657,706 +0.13(+0.38%)
Mar 26, 2021 33.53 34.51 33.45 34.46 1,469,360 +0.95(+2.82%)
Mar 25, 2021 31.21 33.74 31.11 33.51 2,546,443 +1.84(+5.80%)
Mar 24, 2021 32.64 33.05 31.56 31.67 2,572,926 -0.47(-1.47%)
Mar 23, 2021 33.13 33.38 31.85 32.15 1,752,809 -1.24(-3.71%)
Mar 22, 2021 33.37 33.88 33.02 33.39 1,560,484 +0.02(+0.06%)
Mar 19, 2021 34.03 34.21 33.04 33.37 2,768,849 -0.80(-2.35%)
Mar 18, 2021 34.71 35.34 34.05 34.17 1,116,030 -0.76(-2.17%)
Mar 17, 2021 34.74 35.07 34.02 34.93 1,393,153 +0.17(+0.49%)
Mar 16, 2021 35.73 36.05 34.74 34.76 1,215,730 -1.05(-2.93%)
Mar 15, 2021 36.87 36.97 35.46 35.81 2,523,511 -0.83(-2.27%)
Mar 12, 2021 34.84 36.75 34.84 36.64 2,055,456 +1.71(+4.91%)
Mar 11, 2021 34.43 35.36 34.09 34.93 1,310,900 +0.67(+1.96%)
Mar 10, 2021 34.83 34.86 34.08 34.26 1,673,438 +0.05(+0.14%)
Mar 09, 2021 34.99 35.13 33.80 34.21 1,518,416 -0.66(-1.90%)
Mar 08, 2021 33.33 35.18 33.33 34.87 2,284,807 +1.77(+5.35%)
Mar 05, 2021 33.85 34.22 31.85 33.10 2,681,801 -0.14(-0.43%)
Mar 04, 2021 34.31 34.72 32.57 33.24 2,050,601 -1.33(-3.86%)
Mar 03, 2021 34.39 35.48 34.17 34.58 1,599,455 +0.46(+1.36%)
Mar 02, 2021 34.32 34.68 33.73 34.12 1,338,218 -0.09(-0.25%)
Mar 01, 2021 34.12 34.91 33.87 34.20 1,237,479 +0.58(+1.72%)
Feb 26, 2021 33.28 34.05 32.60 33.62 1,189,236 +0.16(+0.48%)
Feb 25, 2021 35.08 35.52 33.27 33.46 1,727,038 -1.83(-5.18%)
Feb 24, 2021 34.23 35.48 33.76 35.29 1,992,575 +1.35(+3.97%)
Feb 23, 2021 33.08 33.94 32.10 33.94 2,027,715 +0.47(+1.41%)
Feb 22, 2021 33.79 34.47 33.43 33.47 1,936,766 -0.43(-1.28%)
Feb 19, 2021 33.54 34.15 33.34 33.91 1,236,444 +0.84(+2.54%)
Feb 18, 2021 32.99 33.78 32.85 33.07 1,778,852 +0.08(+0.26%)
Feb 17, 2021 33.51 33.74 32.80 32.98 1,607,125 -0.96(-2.83%)
Feb 16, 2021 34.74 34.91 33.74 33.94 1,974,771 -0.33(-0.96%)
Feb 12, 2021 33.28 34.61 33.28 34.27 1,517,151 +0.71(+2.11%)
Feb 11, 2021 33.64 34.09 33.07 33.57 3,739,480 +0.02(+0.06%)
Feb 10, 2021 34.22 34.73 33.46 33.55 2,473,236 -0.75(-2.20%)
Feb 09, 2021 33.41 34.81 32.82 34.30 3,217,311 +0.90(+2.68%)
Feb 08, 2021 32.52 33.56 32.28 33.41 3,930,219 +1.65(+5.19%)
Feb 05, 2021 30.60 32.82 29.95 31.76 8,306,405 +1.54(+5.08%)
Feb 04, 2021 31.02 31.11 30.03 30.22 5,676,477 -0.90(-2.88%)
Feb 03, 2021 31.66 32.23 30.48 31.12 6,820,392 -0.24(-0.75%)
Feb 02, 2021 32.13 33.74 29.41 31.35 15,298,430 -6.49(-17.16%)
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.