Skip to main content

Harley-Davidson (NY: HOG )

38.58 -0.95 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.95 33.37 32.77 32.78 2,088,227 -0.31(-0.93%)
Dec 28, 2007 32.99 33.65 32.99 33.09 1,260,528 -0.02(-0.06%)
Dec 27, 2007 33.30 33.68 32.91 33.11 2,052,630 -0.57(-1.69%)
Dec 26, 2007 33.37 33.78 32.74 33.68 2,521,406 +0.51(+1.52%)
Dec 24, 2007 33.01 33.61 32.81 33.17 968,589 -0.05(-0.15%)
Dec 21, 2007 32.90 33.28 32.54 33.22 3,267,791 +0.64(+1.96%)
Dec 20, 2007 32.76 32.81 32.12 32.58 2,052,311 +0.09(+0.28%)
Dec 19, 2007 32.45 32.71 32.22 32.49 2,330,608 +0.11(+0.33%)
Dec 18, 2007 32.19 32.49 31.93 32.38 2,948,451 +0.37(+1.16%)
Dec 17, 2007 31.58 33.18 31.58 32.01 4,770,613 +0.46(+1.47%)
Dec 14, 2007 32.13 32.41 31.55 31.55 2,408,619 -0.51(-1.58%)
Dec 13, 2007 31.86 32.24 31.62 32.05 2,802,718 -0.03(-0.09%)
Dec 12, 2007 33.15 33.19 31.65 32.08 5,074,906 -0.27(-0.85%)
Dec 11, 2007 33.93 33.96 32.28 32.36 4,531,267 -1.59(-4.67%)
Dec 10, 2007 34.52 34.78 33.77 33.94 2,692,115 -0.44(-1.27%)
Dec 07, 2007 34.41 35.11 34.34 34.38 2,494,361 -0.04(-0.12%)
Dec 06, 2007 33.82 34.55 33.37 34.42 2,417,578 +0.70(+2.08%)
Dec 05, 2007 33.33 34.08 33.21 33.72 3,126,393 +0.61(+1.84%)
Dec 04, 2007 32.63 33.43 32.42 33.11 2,635,760 +0.22(+0.66%)
Dec 03, 2007 33.91 33.91 32.78 32.89 2,395,713 -0.81(-2.39%)
Nov 30, 2007 33.32 33.78 33.16 33.70 2,579,256 +0.71(+2.15%)
Nov 29, 2007 33.58 33.59 32.66 32.99 2,110,458 -0.71(-2.10%)
Nov 28, 2007 32.80 33.70 32.62 33.70 2,821,235 +1.08(+3.31%)
Nov 27, 2007 32.99 33.11 32.06 32.62 2,546,606 +0.02(+0.06%)
Nov 26, 2007 33.75 33.75 32.59 32.59 2,765,608 -0.06(-0.17%)
Nov 23, 2007 32.74 33.11 32.23 32.65 1,197,388 +0.06(+0.17%)
Nov 21, 2007 31.44 32.99 31.14 32.59 3,739,332 +0.95(+3.02%)
Nov 20, 2007 33.04 33.32 31.37 31.64 4,874,952 -1.42(-4.29%)
Nov 19, 2007 33.37 33.59 32.34 33.06 4,646,606 -0.54(-1.61%)
Nov 16, 2007 34.66 34.66 33.29 33.60 3,138,619 -0.55(-1.62%)
Nov 15, 2007 33.95 34.41 33.83 34.15 2,200,013 +0.00(+0.00%)
Nov 14, 2007 35.16 35.16 34.12 34.15 3,534,234 -0.84(-2.41%)
Nov 13, 2007 34.07 35.03 33.87 34.99 2,904,504 +1.14(+3.38%)
Nov 12, 2007 33.53 34.38 33.53 33.85 2,888,805 +0.06(+0.17%)
Nov 09, 2007 34.00 34.28 33.23 33.79 3,476,145 -0.73(-2.11%)
Nov 08, 2007 33.77 34.69 33.62 34.52 3,849,343 +0.76(+2.24%)
Nov 07, 2007 33.96 34.03 33.51 33.77 3,132,073 -0.41(-1.19%)
Nov 06, 2007 33.98 34.20 33.68 34.17 2,224,399 +0.17(+0.50%)
Nov 05, 2007 34.34 34.59 33.82 34.01 2,389,692 -0.70(-2.02%)
Nov 02, 2007 35.02 35.02 34.11 34.71 2,612,737 +0.01(+0.02%)
Nov 01, 2007 35.80 36.07 34.69 34.70 2,536,495 -1.44(-3.98%)
Oct 31, 2007 35.65 36.31 35.61 36.14 3,383,989 +0.51(+1.44%)
Oct 30, 2007 35.96 35.96 35.30 35.63 1,909,452 -0.34(-0.94%)
Oct 29, 2007 35.15 36.14 34.84 35.96 3,504,408 +1.05(+2.99%)
Oct 26, 2007 35.21 35.30 34.50 34.92 2,553,693 -0.09(-0.26%)
Oct 25, 2007 34.82 35.17 34.27 35.01 3,212,267 +0.47(+1.36%)
Oct 24, 2007 34.03 34.59 33.80 34.54 2,664,166 +0.32(+0.92%)
Oct 23, 2007 34.20 34.59 33.82 34.22 1,927,274 +0.11(+0.33%)
Oct 22, 2007 33.75 34.38 33.51 34.11 3,047,813 +0.22(+0.64%)
Oct 19, 2007 34.35 34.84 33.39 33.89 5,113,605 -0.46(-1.33%)
Oct 18, 2007 34.48 34.76 33.73 34.35 3,032,707 -0.27(-0.77%)
Oct 17, 2007 34.21 34.66 34.02 34.62 4,067,456 +0.78(+2.30%)
Oct 16, 2007 34.38 34.38 33.41 33.84 3,731,707 -0.67(-1.95%)
Oct 15, 2007 35.23 35.37 34.31 34.51 2,443,437 -0.64(-1.82%)
Oct 12, 2007 35.49 35.61 34.99 35.15 2,009,610 -0.27(-0.75%)
Oct 11, 2007 35.63 35.82 35.06 35.42 3,049,523 +0.14(+0.40%)
Oct 10, 2007 35.87 35.87 34.95 35.28 2,927,109 -0.60(-1.66%)
Oct 09, 2007 34.88 35.93 34.69 35.87 3,969,553 +1.23(+3.57%)
Oct 08, 2007 34.73 35.00 34.45 34.64 1,639,979 -0.21(-0.60%)
Oct 05, 2007 34.19 35.09 34.14 34.85 2,874,808 +1.00(+2.94%)
Oct 04, 2007 34.81 35.36 33.57 33.85 5,446,931 -0.74(-2.13%)
Oct 03, 2007 32.88 34.89 32.75 34.59 7,590,247 +1.82(+5.55%)
Oct 02, 2007 32.60 32.90 32.47 32.77 2,799,137 +0.39(+1.19%)
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.