Skip to main content

Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.91 50.40 49.69 49.79 1,182,415 -0.12(-0.23%)
Oct 30, 2013 50.28 50.42 49.65 49.91 1,250,904 -0.51(-1.02%)
Oct 29, 2013 50.20 50.47 49.99 50.42 1,184,597 +0.24(+0.48%)
Oct 28, 2013 50.42 50.66 49.79 50.18 1,392,698 -0.34(-0.68%)
Oct 25, 2013 50.46 50.86 50.14 50.52 1,299,201 +0.06(+0.12%)
Oct 24, 2013 49.99 50.63 49.74 50.46 1,574,520 +0.70(+1.41%)
Oct 23, 2013 49.86 49.98 49.37 49.76 1,651,087 -0.55(-1.10%)
Oct 22, 2013 51.37 51.70 49.58 50.31 3,136,332 -0.67(-1.31%)
Oct 21, 2013 51.32 51.35 50.60 50.98 2,470,701 -0.14(-0.27%)
Oct 18, 2013 51.30 51.47 50.98 51.12 1,867,994 +0.21(+0.41%)
Oct 17, 2013 51.12 51.25 50.50 50.91 2,428,517 -0.81(-1.56%)
Oct 16, 2013 51.08 51.78 50.78 51.72 1,217,706 +1.00(+1.98%)
Oct 15, 2013 51.05 51.09 50.42 50.72 1,379,859 -0.36(-0.70%)
Oct 14, 2013 50.62 51.23 50.35 51.08 1,138,333 -0.05(-0.09%)
Oct 11, 2013 50.13 51.13 50.07 51.12 1,212,877 +0.82(+1.64%)
Oct 10, 2013 50.49 50.63 50.10 50.30 1,508,861 +0.59(+1.19%)
Oct 09, 2013 49.11 49.84 48.83 49.71 1,741,737 +0.77(+1.57%)
Oct 08, 2013 49.81 50.00 48.80 48.94 1,558,011 -0.83(-1.67%)
Oct 07, 2013 50.18 50.35 49.76 49.77 1,495,517 -1.00(-1.98%)
Oct 04, 2013 50.34 51.14 50.29 50.77 1,291,334 +0.65(+1.29%)
Oct 03, 2013 50.59 51.17 49.88 50.13 1,454,003 -0.69(-1.36%)
Oct 02, 2013 50.56 50.82 50.01 50.82 1,187,000 -0.07(-0.14%)
Oct 01, 2013 50.16 51.21 50.08 50.89 2,327,051 +0.94(+1.88%)
Sep 30, 2013 49.71 50.31 49.27 49.95 1,389,593 -0.32(-0.63%)
Sep 27, 2013 49.96 50.52 49.86 50.27 1,258,920 +0.02(+0.03%)
Sep 26, 2013 49.90 50.29 49.78 50.25 859,486 +0.50(+1.00%)
Sep 25, 2013 50.17 50.19 49.51 49.76 1,277,048 -0.28(-0.56%)
Sep 24, 2013 49.88 50.41 49.60 50.03 955,228 +0.26(+0.53%)
Sep 23, 2013 49.84 50.07 49.28 49.77 1,054,527 -0.20(-0.40%)
Sep 20, 2013 50.19 50.54 49.92 49.97 1,773,029 -0.18(-0.36%)
Sep 19, 2013 50.66 50.66 49.88 50.15 1,039,604 -0.23(-0.45%)
Sep 18, 2013 50.03 50.62 49.41 50.38 1,132,285 +0.35(+0.70%)
Sep 17, 2013 49.44 50.04 49.38 50.03 1,012,369 +0.75(+1.51%)
Sep 16, 2013 50.07 49.65 49.18 49.28 945,233 +0.06(+0.13%)
Sep 13, 2013 48.90 49.27 48.81 49.22 1,148,654 +0.38(+0.78%)
Sep 12, 2013 49.15 49.21 48.75 48.84 897,903 -0.26(-0.52%)
Sep 11, 2013 49.40 49.40 48.84 49.09 1,121,048 -0.13(-0.27%)
Sep 10, 2013 48.76 49.39 48.74 49.23 1,617,951 +0.64(+1.31%)
Sep 09, 2013 48.30 48.95 48.30 48.59 1,758,010 +0.57(+1.18%)
Sep 06, 2013 48.30 48.58 47.31 48.02 1,572,618 -0.24(-0.50%)
Sep 05, 2013 48.16 48.48 47.98 48.26 1,248,381 +0.10(+0.21%)
Sep 04, 2013 47.28 48.62 46.90 48.16 2,554,925 +0.84(+1.77%)
Sep 03, 2013 47.01 47.50 47.01 47.33 2,136,780 +0.84(+1.82%)
Aug 30, 2013 46.47 46.75 46.32 46.48 1,806,466 -0.02(-0.03%)
Aug 29, 2013 45.81 46.68 45.72 46.50 1,565,729 +0.62(+1.35%)
Aug 28, 2013 45.57 46.01 45.37 45.88 1,355,795 +0.27(+0.59%)
Aug 27, 2013 45.71 45.95 45.47 45.61 1,772,404 -0.66(-1.42%)
Aug 26, 2013 46.39 46.75 46.13 46.26 1,761,770 -0.11(-0.23%)
Aug 23, 2013 45.98 46.46 45.68 46.37 1,637,674 +0.67(+1.46%)
Aug 22, 2013 45.12 45.85 45.12 45.71 890,446 +0.63(+1.39%)
Aug 21, 2013 45.18 45.55 45.05 45.08 1,171,460 -0.35(-0.77%)
Aug 20, 2013 44.96 45.92 44.92 45.43 1,851,931 +0.44(+0.98%)
Aug 19, 2013 45.39 45.71 44.96 44.99 1,656,380 -0.30(-0.67%)
Aug 16, 2013 44.47 45.42 44.40 45.29 2,065,892 +0.73(+1.63%)
Aug 15, 2013 45.03 45.20 44.44 44.56 1,648,908 -1.03(-2.26%)
Aug 14, 2013 45.48 45.89 45.48 45.59 1,261,151 -0.02(-0.05%)
Aug 13, 2013 44.97 45.70 44.97 45.61 1,795,567 +0.68(+1.52%)
Aug 12, 2013 45.31 45.56 44.74 44.93 1,232,713 -0.61(-1.34%)
Aug 09, 2013 45.72 45.88 45.19 45.54 1,120,577 -0.33(-0.71%)
Aug 08, 2013 45.47 46.09 45.33 45.87 1,690,886 +0.75(+1.67%)
Aug 07, 2013 45.36 45.42 44.94 45.12 1,296,401 -0.38(-0.83%)
Aug 06, 2013 45.62 45.97 45.35 45.50 1,703,918 -0.14(-0.31%)
Aug 05, 2013 45.36 46.08 45.30 45.64 1,244,709 +0.22(+0.49%)
Aug 02, 2013 45.14 45.60 45.04 45.41 1,778,561 +0.12(+0.27%)
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.