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 (%)
Oct 31, 2011 29.64 29.91 29.16 29.56 3,891,777 -0.58(-1.92%)
Oct 28, 2011 30.30 31.09 30.06 30.14 3,389,319 -0.21(-0.68%)
Oct 27, 2011 30.06 30.72 29.96 30.34 3,938,299 +1.17(+4.01%)
Oct 26, 2011 29.16 29.46 28.41 29.17 3,189,842 +0.38(+1.32%)
Oct 25, 2011 29.38 29.50 28.72 28.79 2,803,345 -0.92(-3.09%)
Oct 24, 2011 28.82 29.73 28.63 29.71 3,843,788 +1.14(+3.99%)
Oct 21, 2011 27.20 28.59 27.20 28.57 5,010,610 +1.78(+6.64%)
Oct 20, 2011 26.01 26.89 25.61 26.79 3,074,364 +0.68(+2.59%)
Oct 19, 2011 26.22 26.47 25.94 26.12 4,734,954 -0.17(-0.64%)
Oct 18, 2011 26.03 26.52 25.63 26.28 14,169,013 -1.99(-7.04%)
Oct 17, 2011 28.72 28.73 28.14 28.28 3,673,650 -0.50(-1.74%)
Oct 14, 2011 28.21 28.81 27.89 28.78 3,074,609 +1.09(+3.95%)
Oct 13, 2011 27.64 27.89 27.30 27.68 2,729,561 -0.20(-0.71%)
Oct 12, 2011 27.35 28.10 27.24 27.88 5,160,695 +0.83(+3.06%)
Oct 11, 2011 26.29 27.20 25.99 27.05 3,920,772 +0.62(+2.36%)
Oct 10, 2011 26.09 26.43 25.86 26.43 4,155,993 +0.99(+3.88%)
Oct 07, 2011 26.79 26.79 25.12 25.44 5,709,357 -1.31(-4.89%)
Oct 06, 2011 26.70 26.85 26.37 26.75 2,892,988 +0.35(+1.32%)
Oct 05, 2011 26.19 26.49 25.71 26.40 3,763,633 +0.21(+0.81%)
Oct 04, 2011 25.17 26.25 24.26 26.19 4,919,006 +0.52(+2.04%)
Oct 03, 2011 25.91 26.83 25.65 25.66 4,100,785 -0.43(-1.63%)
Sep 30, 2011 27.04 27.25 26.06 26.09 2,863,526 -1.36(-4.96%)
Sep 29, 2011 27.80 27.81 26.54 27.45 3,028,519 +0.31(+1.15%)
Sep 28, 2011 27.43 28.07 27.08 27.14 2,726,694 -0.26(-0.96%)
Sep 27, 2011 27.13 27.91 26.96 27.40 3,979,672 +0.89(+3.37%)
Sep 26, 2011 25.96 26.54 25.07 26.50 2,168,665 +0.84(+3.28%)
Sep 23, 2011 25.48 25.71 25.00 25.66 2,130,747 +0.10(+0.39%)
Sep 22, 2011 25.65 26.36 25.03 25.57 3,343,572 -1.15(-4.31%)
Sep 21, 2011 27.68 28.02 26.69 26.72 2,307,096 -1.07(-3.84%)
Sep 20, 2011 28.16 28.58 27.68 27.78 1,946,729 -0.30(-1.08%)
Sep 19, 2011 27.78 28.30 27.53 28.09 1,649,156 -0.31(-1.09%)
Sep 16, 2011 28.61 28.88 28.06 28.40 2,493,636 -0.10(-0.35%)
Sep 15, 2011 27.96 28.53 27.72 28.50 2,648,225 +0.88(+3.18%)
Sep 14, 2011 27.26 27.98 26.47 27.62 2,151,476 +0.55(+2.04%)
Sep 13, 2011 26.54 27.21 26.31 27.06 1,878,145 +0.67(+2.52%)
Sep 12, 2011 25.75 26.41 25.48 26.40 2,959,896 +0.17(+0.66%)
Sep 09, 2011 27.05 27.26 25.94 26.22 3,571,904 -1.23(-4.50%)
Sep 08, 2011 27.53 27.90 27.17 27.46 2,442,805 -0.27(-0.96%)
Sep 07, 2011 27.16 27.78 26.91 27.72 2,093,706 +1.11(+4.15%)
Sep 06, 2011 26.16 26.66 24.99 26.62 4,822,182 -0.64(-2.36%)
Sep 02, 2011 27.78 27.85 27.10 27.26 2,286,404 -1.22(-4.28%)
Sep 01, 2011 29.19 29.45 28.42 28.48 2,127,398 -0.80(-2.72%)
Aug 31, 2011 28.72 29.59 28.72 29.28 4,081,306 +0.80(+2.82%)
Aug 30, 2011 28.19 28.90 27.94 28.47 2,933,524 +0.11(+0.37%)
Aug 29, 2011 27.18 28.39 27.17 28.37 3,281,145 +1.68(+6.30%)
Aug 26, 2011 25.60 26.88 25.25 26.69 2,928,725 +0.83(+3.19%)
Aug 25, 2011 26.53 26.81 25.73 25.86 3,649,035 -0.48(-1.81%)
Aug 24, 2011 25.69 26.40 25.36 26.34 3,819,360 +0.44(+1.70%)
Aug 23, 2011 24.43 25.98 24.18 25.90 4,347,534 +1.59(+6.54%)
Aug 22, 2011 24.98 25.26 23.85 24.31 4,938,700 -0.01(-0.03%)
Aug 19, 2011 25.15 25.73 24.23 24.32 4,945,670 -1.21(-4.75%)
Aug 18, 2011 27.26 27.41 25.20 25.53 5,897,805 -2.54(-9.04%)
Aug 17, 2011 28.43 28.57 27.71 28.06 3,432,176 -0.27(-0.94%)
Aug 16, 2011 28.59 28.84 27.98 28.33 3,118,786 -0.60(-2.07%)
Aug 15, 2011 28.77 29.19 28.34 28.93 3,002,958 +0.46(+1.62%)
Aug 12, 2011 28.53 28.84 28.14 28.47 4,596,832 +0.19(+0.67%)
Aug 11, 2011 27.00 28.71 26.66 28.28 6,267,315 +1.32(+4.89%)
Aug 10, 2011 27.48 28.13 26.88 26.96 7,059,695 -1.30(-4.61%)
Aug 09, 2011 28.28 28.36 26.30 28.26 8,836,067 +1.49(+5.57%)
Aug 08, 2011 28.28 28.68 26.22 26.77 8,927,023 -2.83(-9.57%)
Aug 05, 2011 30.35 30.53 28.71 29.60 7,765,377 -0.05(-0.15%)
Aug 04, 2011 31.22 31.24 29.56 29.65 7,660,279 -2.17(-6.81%)
Aug 03, 2011 31.52 31.84 30.25 31.81 5,472,237 +0.21(+0.67%)
Aug 02, 2011 31.86 32.31 31.59 31.60 6,707,307 -0.64(-1.97%)
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.