Chronicle Journal: Finance

Harley-Davidson (NY: HOG )

36.64 USD -0.86 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 36.82 37.07 36.22 36.83 1,402,951 +0.22(+0.60%)
Sep 30, 2021 37.59 37.72 36.56 36.61 1,543,970 -1.05(-2.79%)
Sep 29, 2021 38.12 38.37 37.46 37.66 822,561 -0.21(-0.55%)
Sep 28, 2021 38.38 39.00 37.68 37.87 1,348,987 -0.31(-0.81%)
Sep 27, 2021 38.28 38.70 38.01 38.18 997,120 +0.23(+0.61%)
Sep 24, 2021 38.18 38.18 37.90 37.95 840,916 -0.39(-1.02%)
Sep 23, 2021 38.09 38.52 37.98 38.34 1,450,854 +0.64(+1.70%)
Sep 22, 2021 37.23 37.98 36.99 37.70 1,435,989 +0.86(+2.33%)
Sep 21, 2021 37.52 37.52 36.62 36.84 1,453,467 -0.31(-0.83%)
Sep 20, 2021 36.90 37.75 36.65 37.15 1,916,888 -0.68(-1.80%)
Sep 17, 2021 38.05 38.20 37.52 37.83 2,455,231 -0.44(-1.15%)
Sep 16, 2021 38.67 38.88 38.15 38.27 1,205,539 -0.51(-1.32%)
Sep 15, 2021 37.97 38.95 37.70 38.78 1,116,806 +1.01(+2.67%)
Sep 14, 2021 37.92 37.92 37.38 37.77 1,038,979 +0.01(+0.03%)
Sep 13, 2021 37.50 37.83 37.08 37.76 1,466,415 +0.66(+1.78%)
Sep 10, 2021 37.40 37.89 37.08 37.10 1,420,609 -0.04(-0.11%)
Sep 09, 2021 36.81 37.67 36.70 37.14 1,024,499 +0.04(+0.11%)
Sep 08, 2021 38.26 38.26 36.89 37.10 1,819,669 -1.35(-3.51%)
Sep 07, 2021 39.20 39.30 38.38 38.45 1,173,641 -0.71(-1.81%)
Sep 03, 2021 39.21 39.49 39.05 39.16 633,110 -0.25(-0.63%)
Sep 02, 2021 39.85 40.00 39.36 39.41 804,610 -0.45(-1.13%)
Sep 01, 2021 39.54 40.04 39.30 39.86 843,714 +0.33(+0.83%)
Aug 31, 2021 40.21 40.29 39.38 39.53 1,074,735 -0.32(-0.80%)
Aug 30, 2021 39.65 40.15 39.07 39.85 1,148,756 +0.35(+0.89%)
Aug 27, 2021 39.00 39.70 38.97 39.50 1,401,236 +0.33(+0.84%)
Aug 26, 2021 40.08 40.29 38.95 39.17 1,294,400 -1.09(-2.71%)
Aug 25, 2021 40.80 41.20 40.26 40.26 962,145 -0.37(-0.91%)
Aug 24, 2021 39.89 40.72 39.55 40.63 1,247,827 +1.10(+2.78%)
Aug 23, 2021 40.01 40.04 39.45 39.53 1,159,226 -0.02(-0.05%)
Aug 20, 2021 39.16 39.76 39.08 39.55 899,738 +0.29(+0.74%)
Aug 19, 2021 39.97 40.32 38.98 39.26 925,557 -1.05(-2.60%)
Aug 18, 2021 40.37 41.08 40.14 40.31 1,553,280 -0.07(-0.17%)
Aug 17, 2021 40.70 40.70 39.67 40.38 1,133,641 -0.76(-1.85%)
Aug 16, 2021 40.68 41.18 39.96 41.14 763,609 +0.24(+0.59%)
Aug 13, 2021 41.39 41.49 40.81 40.90 865,912 -0.66(-1.59%)
Aug 12, 2021 41.75 41.90 41.03 41.56 834,381 -0.30(-0.72%)
Aug 11, 2021 40.77 42.01 40.48 41.86 2,029,092 +1.45(+3.59%)
Aug 10, 2021 40.05 40.50 39.67 40.41 1,158,330 +0.68(+1.71%)
Aug 09, 2021 39.78 40.06 39.42 39.73 1,185,952 -0.09(-0.23%)
Aug 06, 2021 39.60 40.02 39.20 39.82 1,150,219 +0.57(+1.45%)
Aug 05, 2021 39.26 39.62 38.98 39.25 1,716,579 +0.25(+0.64%)
Aug 04, 2021 39.39 39.89 38.99 39.00 1,466,459 -0.90(-2.26%)
Aug 03, 2021 39.25 40.30 38.73 39.90 1,977,060 +0.69(+1.76%)
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.