Skip to main content

Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.75 43.75 43.75 0 -0.59(-1.34%)
Dec 28, 2017 44.13 44.38 43.75 44.35 1,285,625 +0.25(+0.57%)
Dec 27, 2017 44.53 44.85 43.92 44.10 874,293 -0.42(-0.95%)
Dec 26, 2017 44.53 44.64 44.05 44.52 1,702,935 -0.06(-0.14%)
Dec 22, 2017 44.66 44.93 44.09 44.58 1,422,014 +0.03(+0.06%)
Dec 21, 2017 43.89 44.72 43.74 44.55 1,977,847 +0.95(+2.17%)
Dec 20, 2017 44.15 44.29 43.58 43.61 1,669,812 -0.41(-0.94%)
Dec 19, 2017 44.68 44.97 43.88 44.02 3,496,429 -0.40(-0.89%)
Dec 18, 2017 43.79 44.59 43.72 44.41 1,839,802 +1.02(+2.36%)
Dec 15, 2017 43.38 43.85 43.30 43.39 3,242,164 +0.38(+0.88%)
Dec 14, 2017 43.65 43.88 43.00 43.01 1,520,088 -0.54(-1.23%)
Dec 13, 2017 43.48 43.84 43.11 43.55 1,496,805 -0.01(-0.02%)
Dec 12, 2017 43.56 43.91 42.90 43.56 2,056,546 +0.20(+0.45%)
Dec 11, 2017 43.62 44.47 43.31 43.36 2,068,171 -0.34(-0.78%)
Dec 08, 2017 43.64 43.81 43.04 43.70 2,016,367 +0.01(+0.02%)
Dec 07, 2017 43.28 43.98 43.07 43.70 2,016,226 +0.26(+0.59%)
Dec 06, 2017 43.09 43.61 42.66 43.44 2,470,422 +0.20(+0.47%)
Dec 05, 2017 44.51 44.59 42.71 43.23 3,889,615 -1.00(-2.26%)
Dec 04, 2017 42.99 43.68 42.90 44.23 4,131,481 +1.52(+3.56%)
Dec 01, 2017 42.84 42.90 41.80 42.71 2,945,328 -0.15(-0.34%)
Nov 30, 2017 41.79 42.94 41.55 42.86 2,840,998 +1.04(+2.49%)
Nov 29, 2017 42.05 43.28 41.77 41.82 3,464,173 -0.23(-0.55%)
Nov 28, 2017 40.68 42.06 40.51 42.05 3,052,737 +1.48(+3.64%)
Nov 27, 2017 40.47 40.67 40.19 40.57 1,274,711 +0.10(+0.25%)
Nov 24, 2017 40.72 40.74 40.30 40.47 687,555 -0.24(-0.59%)
Nov 22, 2017 39.94 40.94 39.85 40.71 2,560,338 +0.85(+2.14%)
Nov 21, 2017 39.93 40.15 39.28 39.85 2,494,097 -0.07(-0.17%)
Nov 20, 2017 40.29 40.84 39.66 39.92 3,155,093 -0.42(-1.04%)
Nov 17, 2017 40.83 40.95 39.69 40.34 4,094,239 -0.73(-1.77%)
Nov 16, 2017 40.56 41.69 40.40 41.07 3,011,757 +0.54(+1.33%)
Nov 15, 2017 39.96 40.58 39.67 40.53 2,517,942 +0.46(+1.15%)
Nov 14, 2017 39.91 40.38 39.71 40.07 1,744,053 +0.04(+0.11%)
Nov 13, 2017 40.18 40.29 39.79 40.02 2,461,718 -0.36(-0.89%)
Nov 10, 2017 39.02 40.48 38.89 40.38 4,845,547 +1.24(+3.16%)
Nov 09, 2017 38.52 39.21 38.02 39.14 2,696,027 +0.29(+0.75%)
Nov 08, 2017 38.19 38.86 38.01 38.85 2,197,645 +0.62(+1.63%)
Nov 07, 2017 38.56 38.74 38.03 38.23 2,261,082 -0.32(-0.82%)
Nov 06, 2017 40.13 40.17 38.41 38.55 3,774,316 -1.61(-4.02%)
Nov 03, 2017 41.17 41.19 40.04 40.16 2,269,425 -1.09(-2.65%)
Nov 02, 2017 40.64 41.35 40.27 41.25 1,809,412 +0.44(+1.09%)
Nov 01, 2017 40.56 41.08 40.56 40.81 1,028,178 +0.39(+0.97%)
Oct 31, 2017 40.30 40.46 39.73 40.42 2,383,734 +0.12(+0.30%)
Oct 30, 2017 40.58 40.84 40.13 40.30 2,191,210 -0.55(-1.34%)
Oct 27, 2017 41.65 41.65 40.74 40.84 1,806,412 -0.82(-1.97%)
Oct 26, 2017 41.89 41.91 41.47 41.66 1,390,155 -0.08(-0.18%)
Oct 25, 2017 41.95 42.15 41.14 41.74 3,838,327 -0.50(-1.17%)
Oct 24, 2017 41.61 42.28 41.47 42.24 1,972,545 +0.82(+1.98%)
Oct 23, 2017 42.39 42.44 41.32 41.42 2,549,201 -0.85(-2.00%)
Oct 20, 2017 41.59 42.31 41.41 42.26 3,394,349 +1.20(+2.93%)
Oct 19, 2017 40.98 41.19 40.53 41.06 2,301,913 +0.06(+0.15%)
Oct 18, 2017 40.81 41.37 40.59 41.00 4,528,213 +0.43(+1.05%)
Oct 17, 2017 39.06 41.47 38.63 40.57 16,376,254 +0.81(+2.04%)
Oct 16, 2017 39.72 40.06 39.45 39.76 4,552,682 -0.04(-0.11%)
Oct 13, 2017 39.63 39.89 38.92 39.80 3,166,966 +0.14(+0.34%)
Oct 12, 2017 39.50 39.90 39.22 39.67 2,200,777 +0.16(+0.41%)
Oct 11, 2017 39.52 39.70 38.94 39.50 2,199,596 -0.04(-0.11%)
Oct 10, 2017 39.05 39.62 39.04 39.55 1,912,278 +0.46(+1.18%)
Oct 09, 2017 39.53 39.77 38.93 39.08 1,902,723 -0.37(-0.93%)
Oct 06, 2017 39.80 40.13 39.07 39.45 3,133,933 -0.55(-1.37%)
Oct 05, 2017 41.67 41.79 39.71 40.00 4,505,140 -1.65(-3.96%)
Oct 04, 2017 41.83 41.94 41.54 41.65 966,172 -0.15(-0.35%)
Oct 03, 2017 41.62 41.83 41.43 41.79 757,920 +0.34(+0.82%)
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.