Skip to main content

Harley-Davidson (NY: HOG )

39.34 +0.98 (+2.55%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 36.94 36.84 36.84 36.84 2,165,900 -0.14(-0.37%)
Dec 30, 2015 37.29 37.43 36.96 36.98 1,630,486 -0.37(-1.00%)
Dec 29, 2015 37.41 37.49 37.02 37.35 1,675,594 +0.20(+0.55%)
Dec 28, 2015 37.36 37.49 36.56 37.15 2,055,520 -0.31(-0.82%)
Dec 24, 2015 37.78 37.45 37.45 37.45 729,688 -0.32(-0.86%)
Dec 23, 2015 37.13 38.15 37.13 37.78 2,150,084 +0.87(+2.35%)
Dec 22, 2015 36.89 37.04 36.52 36.91 1,708,570 +0.21(+0.57%)
Dec 21, 2015 36.97 37.00 36.52 36.70 1,641,319 +0.08(+0.22%)
Dec 18, 2015 36.72 37.14 36.55 36.62 6,915,001 -0.24(-0.66%)
Dec 17, 2015 37.87 37.90 36.60 36.86 4,406,211 -1.14(-3.01%)
Dec 16, 2015 37.41 38.10 37.40 38.01 2,796,382 +0.71(+1.92%)
Dec 15, 2015 37.31 37.80 37.28 37.29 2,034,205 +0.34(+0.92%)
Dec 14, 2015 37.11 37.41 36.63 36.95 2,411,062 -0.08(-0.22%)
Dec 11, 2015 37.14 37.31 36.76 37.03 2,949,624 -0.56(-1.49%)
Dec 10, 2015 37.54 37.68 37.28 37.59 2,190,845 +0.15(+0.39%)
Dec 09, 2015 38.08 38.84 37.30 37.45 2,403,586 -0.59(-1.56%)
Dec 08, 2015 37.80 38.26 37.80 38.04 2,056,095 -0.23(-0.59%)
Dec 07, 2015 38.10 38.59 37.90 38.26 2,942,575 -0.16(-0.42%)
Dec 04, 2015 37.91 38.65 37.72 38.43 4,514,500 +0.53(+1.40%)
Dec 03, 2015 38.55 38.57 37.69 37.89 5,274,696 -0.52(-1.36%)
Dec 02, 2015 39.43 39.50 38.30 38.42 2,886,161 -1.02(-2.60%)
Dec 01, 2015 39.51 39.93 39.18 39.44 2,426,066 +0.00(+0.00%)
Nov 30, 2015 39.32 39.49 38.98 39.44 3,217,404 +0.15(+0.39%)
Nov 27, 2015 40.03 40.11 39.14 39.29 1,630,725 -0.81(-2.01%)
Nov 25, 2015 39.96 40.09 40.09 40.09 2,846,399 +0.15(+0.38%)
Nov 24, 2015 39.68 40.13 39.26 39.94 3,129,601 -0.15(-0.36%)
Nov 23, 2015 40.14 40.43 39.68 40.09 3,962,574 -0.46(-1.13%)
Nov 20, 2015 40.38 40.81 40.10 40.55 5,432,503 +0.39(+0.96%)
Nov 19, 2015 40.01 40.38 39.43 40.16 2,930,397 +0.03(+0.08%)
Nov 18, 2015 39.06 40.15 39.05 40.13 3,052,959 +1.14(+2.94%)
Nov 17, 2015 38.86 39.26 38.67 38.98 2,953,383 +0.18(+0.46%)
Nov 16, 2015 38.29 38.86 37.98 38.80 3,368,702 +0.48(+1.24%)
Nov 13, 2015 38.86 38.95 38.15 38.33 3,138,732 -0.64(-1.63%)
Nov 12, 2015 39.43 39.60 38.85 38.97 2,679,972 -0.79(-1.99%)
Nov 11, 2015 40.09 40.43 39.68 39.76 2,177,615 -0.25(-0.62%)
Nov 10, 2015 39.34 40.02 39.34 40.01 2,273,456 +0.48(+1.20%)
Nov 09, 2015 39.65 39.78 39.29 39.53 2,481,184 -0.10(-0.26%)
Nov 06, 2015 39.68 40.07 39.18 39.64 3,147,462 -0.28(-0.71%)
Nov 05, 2015 39.51 40.01 39.42 39.92 2,432,396 +0.52(+1.31%)
Nov 04, 2015 40.20 40.27 39.28 39.40 5,130,889 -0.82(-2.04%)
Nov 03, 2015 39.47 40.32 39.47 40.22 3,074,351 +0.64(+1.61%)
Nov 02, 2015 39.87 40.09 39.49 39.59 3,594,419 -0.28(-0.71%)
Oct 30, 2015 40.27 40.27 39.35 39.87 4,690,073 -0.41(-1.02%)
Oct 29, 2015 38.23 40.30 38.21 40.28 11,615,026 +1.80(+4.67%)
Oct 28, 2015 38.44 38.78 37.73 38.48 4,786,140 +0.03(+0.08%)
Oct 27, 2015 38.51 38.84 38.29 38.45 3,591,287 -0.23(-0.60%)
Oct 26, 2015 38.86 39.01 38.59 38.68 3,929,716 -0.18(-0.46%)
Oct 23, 2015 39.10 39.11 38.21 38.86 8,088,588 +0.07(+0.19%)
Oct 22, 2015 38.12 38.85 37.89 38.79 8,370,574 +0.87(+2.30%)
Oct 21, 2015 38.54 38.93 37.47 37.92 13,501,899 -0.98(-2.53%)
Oct 20, 2015 41.35 41.92 37.51 38.90 39,366,684 -6.29(-13.92%)
Oct 19, 2015 44.58 46.04 44.51 45.19 5,465,479 +0.52(+1.16%)
Oct 16, 2015 44.46 44.74 44.30 44.67 2,383,976 +0.35(+0.80%)
Oct 15, 2015 44.14 44.41 43.16 44.32 5,061,213 +0.47(+1.07%)
Oct 14, 2015 44.34 44.89 43.74 43.85 3,305,583 -0.49(-1.11%)
Oct 13, 2015 43.81 45.13 43.55 44.34 3,923,119 +0.27(+0.62%)
Oct 12, 2015 43.96 44.13 43.35 44.07 4,068,920 -0.35(-0.78%)
Oct 09, 2015 44.41 44.82 44.22 44.42 3,063,526 +0.01(+0.02%)
Oct 08, 2015 43.72 44.63 43.70 44.41 3,134,965 +0.43(+0.97%)
Oct 07, 2015 44.24 44.59 43.47 43.98 5,592,717 -0.22(-0.49%)
Oct 06, 2015 44.95 45.34 44.01 44.20 3,487,122 -0.83(-1.84%)
Oct 05, 2015 44.53 45.47 44.50 45.03 3,100,838 +0.73(+1.64%)
Oct 02, 2015 43.03 44.34 42.79 44.30 2,647,787 +0.69(+1.59%)
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.