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 (%)
Oct 30, 2020 31.59 31.97 30.30 30.96 3,143,457 -0.93(-2.92%)
Oct 29, 2020 32.09 32.44 31.53 31.89 3,184,681 +0.01(+0.03%)
Oct 28, 2020 32.84 33.13 31.45 31.88 7,702,093 -1.45(-4.35%)
Oct 27, 2020 30.20 35.03 30.15 33.33 44,116,672 +6.03(+22.07%)
Oct 26, 2020 27.78 27.98 26.97 27.30 2,951,562 -1.01(-3.56%)
Oct 23, 2020 27.93 28.71 27.91 28.31 4,236,131 +0.54(+1.93%)
Oct 22, 2020 27.36 28.06 27.30 27.78 2,621,466 +0.30(+1.10%)
Oct 21, 2020 27.36 27.79 27.11 27.47 1,898,093 +0.21(+0.76%)
Oct 20, 2020 27.03 27.83 26.73 27.27 2,516,378 +0.72(+2.70%)
Oct 19, 2020 27.01 27.27 26.51 26.55 1,747,991 -0.35(-1.30%)
Oct 16, 2020 26.83 27.09 26.57 26.90 1,334,511 +0.17(+0.63%)
Oct 15, 2020 25.53 26.76 25.45 26.73 1,458,292 +0.44(+1.68%)
Oct 14, 2020 26.78 26.88 26.28 26.29 1,615,986 -0.25(-0.96%)
Oct 13, 2020 27.10 27.10 26.34 26.54 1,654,636 -0.44(-1.64%)
Oct 12, 2020 26.60 27.28 26.48 26.98 1,744,064 +0.60(+2.28%)
Oct 09, 2020 27.46 27.64 26.33 26.38 1,966,240 -0.90(-3.31%)
Oct 08, 2020 26.63 27.69 26.51 27.29 3,090,762 +1.34(+5.15%)
Oct 07, 2020 25.67 26.33 25.29 25.95 1,838,714 +0.74(+2.95%)
Oct 06, 2020 25.85 26.21 25.10 25.21 2,319,224 -0.20(-0.78%)
Oct 05, 2020 24.74 25.58 24.66 25.40 4,025,191 +1.10(+4.53%)
Oct 02, 2020 22.84 24.38 22.79 24.30 2,646,188 +0.61(+2.58%)
Oct 01, 2020 23.27 23.69 22.91 23.69 2,148,526 +0.58(+2.53%)
Sep 30, 2020 22.39 23.19 22.34 23.11 3,636,433 +0.88(+3.94%)
Sep 29, 2020 22.40 22.57 21.95 22.23 1,677,521 -0.28(-1.25%)
Sep 28, 2020 22.23 22.65 22.05 22.51 2,262,304 +1.06(+4.96%)
Sep 25, 2020 21.55 21.90 21.24 21.45 4,406,808 -0.30(-1.38%)
Sep 24, 2020 21.84 22.07 21.34 21.75 4,195,024 -0.17(-0.77%)
Sep 23, 2020 22.54 22.86 21.91 21.92 2,844,942 -0.64(-2.84%)
Sep 22, 2020 22.88 23.11 22.47 22.56 2,702,974 -0.30(-1.32%)
Sep 21, 2020 22.95 22.99 22.21 22.86 3,408,282 -0.90(-3.80%)
Sep 18, 2020 24.32 24.97 23.64 23.76 6,512,926 -0.50(-2.06%)
Sep 17, 2020 24.40 24.54 24.08 24.26 4,009,776 -0.63(-2.53%)
Sep 16, 2020 25.70 25.74 24.81 24.89 2,832,087 -0.79(-3.08%)
Sep 15, 2020 26.63 26.86 25.67 25.69 2,235,212 -0.70(-2.64%)
Sep 14, 2020 26.36 26.40 25.90 26.38 2,325,910 +0.24(+0.94%)
Sep 11, 2020 26.81 26.81 25.79 26.14 2,716,285 -0.45(-1.70%)
Sep 10, 2020 27.41 27.42 26.56 26.59 2,158,506 -0.56(-2.08%)
Sep 09, 2020 26.76 27.22 26.58 27.15 2,100,518 +0.75(+2.85%)
Sep 08, 2020 25.59 26.78 25.36 26.40 2,307,795 +0.39(+1.48%)
Sep 04, 2020 26.74 27.02 25.66 26.02 2,229,421 -0.66(-2.47%)
Sep 03, 2020 27.47 27.89 26.52 26.67 2,702,775 -0.84(-3.04%)
Sep 02, 2020 26.51 27.60 26.15 27.51 2,600,389 +1.12(+4.24%)
Sep 01, 2020 25.71 26.68 25.09 26.39 3,389,625 +0.32(+1.23%)
Aug 31, 2020 26.57 26.62 25.79 26.07 2,555,348 -0.70(-2.60%)
Aug 28, 2020 26.53 26.81 26.34 26.77 1,906,742 +0.28(+1.07%)
Aug 27, 2020 26.58 27.01 26.46 26.49 1,493,719 +0.08(+0.28%)
Aug 26, 2020 26.72 26.81 26.17 26.41 1,078,144 -0.18(-0.67%)
Aug 25, 2020 27.30 27.53 26.48 26.59 1,739,587 -0.56(-2.05%)
Aug 24, 2020 26.59 27.30 26.30 27.14 1,849,578 +1.17(+4.49%)
Aug 21, 2020 26.16 26.36 25.81 25.98 1,177,843 -0.23(-0.86%)
Aug 20, 2020 26.17 26.48 25.86 26.20 1,530,067 -0.32(-1.21%)
Aug 19, 2020 26.41 26.74 26.12 26.52 1,811,147 +0.19(+0.71%)
Aug 18, 2020 26.69 26.79 26.26 26.34 1,561,003 -0.22(-0.82%)
Aug 17, 2020 26.38 26.97 26.21 26.55 1,600,756 +0.24(+0.93%)
Aug 14, 2020 26.34 26.68 25.80 26.31 1,820,226 -0.24(-0.89%)
Aug 13, 2020 25.38 26.86 25.23 26.54 2,758,486 +0.97(+3.79%)
Aug 12, 2020 26.66 26.74 25.23 25.57 2,352,871 -0.66(-2.51%)
Aug 11, 2020 26.27 26.89 26.21 26.23 1,702,373 +0.60(+2.35%)
Aug 10, 2020 24.84 25.74 24.84 25.63 1,711,178 +0.97(+3.93%)
Aug 07, 2020 24.43 24.70 24.19 24.66 1,504,774 +0.24(+0.96%)
Aug 06, 2020 24.90 25.14 24.41 24.43 3,832,435 -0.63(-2.52%)
Aug 05, 2020 24.71 25.22 24.52 25.06 2,037,984 +0.69(+2.82%)
Aug 04, 2020 24.67 24.76 24.01 24.37 2,958,986 -0.36(-1.45%)
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.