Skip to main content

Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.67 35.83 33.95 34.92 1,660,687 -0.99(-2.76%)
Nov 29, 2021 36.23 36.34 35.30 35.92 963,629 +0.26(+0.72%)
Nov 26, 2021 35.65 36.01 35.09 35.66 828,428 -1.34(-3.63%)
Nov 24, 2021 37.07 37.15 36.68 37.00 1,024,922 -0.48(-1.27%)
Nov 23, 2021 37.47 37.89 36.72 37.48 1,527,614 +0.08(+0.20%)
Nov 22, 2021 35.85 37.56 35.51 37.40 1,726,074 +1.75(+4.92%)
Nov 19, 2021 36.01 36.45 35.43 35.65 893,612 -0.55(-1.53%)
Nov 18, 2021 36.34 36.32 35.61 36.20 791,311 -0.01(-0.03%)
Nov 17, 2021 37.08 37.21 36.14 36.21 1,682,379 -0.72(-1.96%)
Nov 16, 2021 36.87 36.98 36.34 36.94 980,836 +0.07(+0.18%)
Nov 15, 2021 37.05 37.53 36.80 36.87 911,854 +0.27(+0.73%)
Nov 12, 2021 36.06 36.60 35.99 36.60 862,119 +0.67(+1.86%)
Nov 11, 2021 35.56 36.11 35.33 35.93 1,862,058 +0.51(+1.43%)
Nov 10, 2021 35.66 35.43 960,223 -0.49(-1.35%)
Nov 09, 2021 36.23 36.61 35.54 35.92 984,986 -0.18(-0.50%)
Nov 08, 2021 36.39 36.56 35.91 36.10 1,296,538 -0.24(-0.66%)
Nov 05, 2021 36.30 37.00 36.17 36.34 1,315,124 +0.31(+0.85%)
Nov 04, 2021 37.45 37.63 35.95 36.03 1,386,034 -1.39(-3.72%)
Nov 03, 2021 36.38 37.86 36.33 37.42 1,378,247 +0.77(+2.11%)
Nov 02, 2021 38.00 38.42 36.48 36.65 1,948,553 -1.30(-3.42%)
Nov 01, 2021 38.00 37.31 36.82 37.95 6,029,537 +3.16(+9.07%)
Oct 29, 2021 35.12 35.45 34.76 34.79 1,838,280 -0.49(-1.38%)
Oct 28, 2021 35.63 35.71 34.87 35.28 1,781,681 +0.26(+0.74%)
Oct 27, 2021 34.46 36.99 34.32 35.02 7,369,704 +1.20(+3.55%)
Oct 26, 2021 35.26 33.79 33.82 2,756,026 -1.41(-4.01%)
Oct 25, 2021 35.47 35.61 34.94 35.23 1,960,736 +0.05(+0.14%)
Oct 22, 2021 35.19 35.56 34.98 35.18 1,473,981 +0.09(+0.24%)
Oct 21, 2021 34.84 35.13 34.49 35.10 1,359,890 +0.23(+0.66%)
Oct 20, 2021 34.81 35.43 34.51 34.87 1,587,007 -0.07(-0.19%)
Oct 19, 2021 35.84 35.86 34.81 34.93 1,323,007 -0.82(-2.29%)
Oct 18, 2021 35.11 36.07 34.92 35.75 1,181,444 +0.18(+0.51%)
Oct 15, 2021 36.30 36.49 35.55 35.57 1,277,595 -0.33(-0.93%)
Oct 14, 2021 34.85 36.58 34.36 35.91 3,616,487 +1.13(+3.26%)
Oct 13, 2021 35.05 35.14 34.37 34.77 1,017,005 -0.32(-0.92%)
Oct 12, 2021 35.31 35.68 34.88 35.10 1,583,412 -0.15(-0.43%)
Oct 11, 2021 35.54 35.85 35.21 35.25 1,352,526 -0.24(-0.67%)
Oct 08, 2021 34.74 35.81 34.61 35.49 1,320,166 +0.79(+2.28%)
Oct 07, 2021 34.76 35.25 34.61 34.70 1,419,044 +0.37(+1.08%)
Oct 06, 2021 34.41 34.45 33.67 34.32 2,195,189 -0.56(-1.61%)
Oct 05, 2021 35.35 35.71 34.80 34.89 2,441,081 -0.38(-1.08%)
Oct 04, 2021 35.36 35.65 34.96 35.27 1,358,731 +0.15(+0.43%)
Oct 01, 2021 35.11 35.34 34.53 35.11 1,471,484 +0.21(+0.60%)
Sep 30, 2021 35.84 35.97 34.86 34.90 1,619,392 -1.00(-2.79%)
Sep 29, 2021 36.34 36.58 35.72 35.91 862,742 -0.20(-0.55%)
Sep 28, 2021 36.59 37.18 35.93 36.11 1,414,884 -0.30(-0.81%)
Sep 27, 2021 36.50 36.90 36.24 36.40 1,045,829 +0.22(+0.61%)
Sep 24, 2021 36.40 36.40 36.13 36.18 881,994 -0.37(-1.02%)
Sep 23, 2021 36.32 36.73 36.21 36.55 1,521,727 +0.61(+1.70%)
Sep 22, 2021 35.50 36.21 35.27 35.94 1,506,136 +0.82(+2.33%)
Sep 21, 2021 35.77 35.77 34.91 35.12 1,524,468 -0.30(-0.83%)
Sep 20, 2021 35.18 35.99 34.94 35.42 2,010,527 -0.65(-1.80%)
Sep 17, 2021 36.28 36.42 35.77 36.07 2,575,168 -0.42(-1.15%)
Sep 16, 2021 36.87 37.07 36.37 36.49 1,264,429 -0.49(-1.31%)
Sep 15, 2021 36.20 37.14 35.94 36.97 1,171,361 +0.96(+2.67%)
Sep 14, 2021 36.15 36.15 35.64 36.01 1,089,732 +0.01(+0.03%)
Sep 13, 2021 35.75 36.07 35.35 36.00 1,538,049 +0.63(+1.78%)
Sep 10, 2021 35.66 36.13 35.35 35.37 1,490,005 -0.04(-0.11%)
Sep 09, 2021 35.10 35.92 34.99 35.41 1,074,545 +0.18(+0.51%)
Sep 08, 2021 36.33 36.33 35.03 35.23 1,916,307 -1.28(-3.51%)
Sep 07, 2021 37.22 37.32 36.45 36.51 1,235,970 -0.67(-1.81%)
Sep 03, 2021 37.23 37.50 37.08 37.19 666,732 -0.24(-0.63%)
Sep 02, 2021 37.84 37.98 37.38 37.42 847,340 -0.43(-1.13%)
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.