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 (%)
Aug 31, 2021 38.37 38.45 37.58 37.73 1,126,143 -0.31(-0.80%)
Aug 30, 2021 37.84 38.32 37.29 38.03 1,203,705 +0.33(+0.89%)
Aug 27, 2021 37.22 37.89 37.19 37.70 1,468,262 +0.31(+0.84%)
Aug 26, 2021 38.25 38.45 37.17 37.38 1,356,315 -1.04(-2.71%)
Aug 25, 2021 38.94 39.32 38.42 38.42 1,008,167 -0.35(-0.91%)
Aug 24, 2021 38.07 38.87 37.74 38.78 1,307,515 +1.05(+2.78%)
Aug 23, 2021 38.18 38.21 37.65 37.73 1,214,675 -0.02(-0.05%)
Aug 20, 2021 37.37 37.95 37.30 37.74 942,775 +0.28(+0.74%)
Aug 19, 2021 38.15 38.48 37.20 37.47 969,829 -1.00(-2.60%)
Aug 18, 2021 38.53 39.20 38.30 38.47 1,627,578 -0.07(-0.17%)
Aug 17, 2021 38.84 38.84 37.86 38.54 1,187,867 -0.73(-1.85%)
Aug 16, 2021 38.82 39.30 38.13 39.26 800,135 +0.23(+0.59%)
Aug 13, 2021 39.50 39.60 38.95 39.03 907,331 -0.63(-1.59%)
Aug 12, 2021 39.84 39.99 39.16 39.66 874,292 -0.29(-0.72%)
Aug 11, 2021 38.91 40.09 38.63 39.95 2,126,150 +1.38(+3.59%)
Aug 10, 2021 38.22 38.65 37.86 38.57 1,213,737 +0.65(+1.71%)
Aug 09, 2021 37.96 38.23 37.62 37.92 1,242,680 -0.09(-0.23%)
Aug 06, 2021 37.79 38.19 37.41 38.00 1,205,238 +0.54(+1.45%)
Aug 05, 2021 37.47 37.81 37.20 37.46 1,798,689 +0.24(+0.64%)
Aug 04, 2021 37.59 38.07 37.21 37.22 1,536,604 -0.86(-2.26%)
Aug 03, 2021 37.46 38.46 36.96 38.08 2,071,629 +0.66(+1.76%)
Aug 02, 2021 38.24 38.94 37.41 37.42 1,734,499 -0.39(-1.03%)
Jul 30, 2021 37.95 38.64 37.55 37.81 1,307,760 -0.19(-0.50%)
Jul 29, 2021 37.81 38.56 37.79 38.00 2,193,813 +0.77(+2.08%)
Jul 28, 2021 38.05 38.30 37.07 37.23 1,841,121 -0.58(-1.54%)
Jul 27, 2021 38.41 38.56 37.62 37.81 1,676,292 -1.15(-2.94%)
Jul 26, 2021 38.89 39.77 38.69 38.96 1,945,940 +0.20(+0.52%)
Jul 23, 2021 38.65 39.29 38.42 38.76 2,650,852 +0.55(+1.45%)
Jul 22, 2021 38.78 39.03 37.95 38.20 3,622,001 -0.59(-1.53%)
Jul 21, 2021 42.09 42.11 38.31 38.79 8,308,781 -3.01(-7.19%)
Jul 20, 2021 40.06 42.02 39.89 41.80 2,688,217 +1.79(+4.48%)
Jul 19, 2021 39.38 40.54 39.10 40.01 2,035,957 -1.07(-2.60%)
Jul 16, 2021 41.64 42.32 41.02 41.08 1,925,666 -0.85(-2.03%)
Jul 15, 2021 42.01 42.54 41.53 41.92 1,643,367 -0.53(-1.26%)
Jul 14, 2021 42.66 43.27 42.37 42.46 952,909 -0.14(-0.34%)
Jul 13, 2021 43.74 43.78 42.42 42.60 1,572,894 -1.39(-3.17%)
Jul 12, 2021 43.16 44.07 42.82 44.00 1,469,402 +0.54(+1.25%)
Jul 09, 2021 42.81 43.51 42.20 43.45 2,598,009 +1.15(+2.73%)
Jul 08, 2021 42.45 43.18 41.97 42.30 2,294,642 -1.17(-2.70%)
Jul 07, 2021 43.80 44.01 42.72 43.47 1,482,156 -0.25(-0.57%)
Jul 06, 2021 44.18 44.39 43.21 43.72 1,842,972 -0.94(-2.12%)
Jul 02, 2021 44.93 45.07 44.07 44.66 845,101 -0.18(-0.40%)
Jul 01, 2021 43.84 45.34 43.72 44.84 1,310,381 +1.12(+2.55%)
Jun 30, 2021 43.80 44.92 43.51 43.73 1,659,949 -0.31(-0.69%)
Jun 29, 2021 44.27 44.41 43.59 44.03 1,467,578 +0.14(+0.33%)
Jun 28, 2021 44.55 44.78 43.78 43.89 1,165,261 -1.27(-2.81%)
Jun 25, 2021 45.05 45.32 44.63 45.16 1,744,293 +0.22(+0.49%)
Jun 24, 2021 44.15 45.26 44.07 44.94 1,625,427 +1.41(+3.24%)
Jun 23, 2021 44.32 44.51 43.48 43.53 1,007,268 -0.41(-0.93%)
Jun 22, 2021 43.92 43.97 43.12 43.94 1,007,146 +0.09(+0.20%)
Jun 21, 2021 42.23 44.00 42.13 43.85 1,886,240 +2.08(+4.98%)
Jun 18, 2021 42.03 42.30 41.41 41.77 2,657,187 -0.83(-1.95%)
Jun 17, 2021 44.00 44.36 42.27 42.60 2,319,800 -1.70(-3.83%)
Jun 16, 2021 45.44 45.73 44.06 44.30 1,986,239 -1.15(-2.54%)
Jun 15, 2021 45.16 45.49 44.07 45.46 1,337,338 +0.58(+1.30%)
Jun 14, 2021 45.25 45.53 44.64 44.87 1,677,749 -0.36(-0.80%)
Jun 11, 2021 44.67 45.25 44.66 45.24 1,377,514 +0.81(+1.83%)
Jun 10, 2021 45.44 45.65 44.41 44.42 1,403,666 -1.02(-2.25%)
Jun 09, 2021 45.59 45.78 45.10 45.45 963,541 -0.21(-0.46%)
Jun 08, 2021 45.10 47.22 44.28 45.66 3,337,043 +0.78(+1.74%)
Jun 07, 2021 45.48 45.68 44.51 44.88 1,528,622 -0.84(-1.83%)
Jun 04, 2021 47.41 47.41 45.48 45.71 1,544,272 -0.88(-1.90%)
Jun 03, 2021 46.31 47.18 45.90 46.60 1,587,040 +0.34(+0.74%)
Jun 02, 2021 47.56 47.57 45.15 46.26 2,530,219 +0.18(+0.39%)
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.