Indicators

Harley-Davidson (NY: HOG )

34.75 +1.52 (+4.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.74	21.74	19.88	20.19	18,174,852	-2.00(-9.00%)
May 28, 2020	23.32	23.52	21.97	22.19	6,260,694	-1.31(-5.56%)
May 27, 2020	23.98	24.22	22.61	23.49	5,691,234	+0.07(+0.28%)
May 26, 2020	25.10	25.62	23.31	23.43	7,748,104	+0.36(+1.56%)
May 22, 2020	22.69	23.89	21.83	23.07	10,375,031	+0.76(+3.39%)
May 21, 2020	21.39	22.77	21.31	22.31	4,723,899	+0.80(+3.74%)
May 20, 2020	21.11	22.36	21.00	21.51	6,621,390	+0.86(+4.17%)
May 19, 2020	21.10	21.44	20.34	20.65	2,995,602	-0.64(-3.02%)
May 18, 2020	19.74	21.45	19.72	21.29	5,144,482	+2.70(+14.55%)
May 15, 2020	18.12	18.92	17.86	18.59	3,294,963	+0.10(+0.56%)
May 14, 2020	17.33	18.53	16.82	18.48	3,997,640	+0.40(+2.20%)
May 13, 2020	18.44	18.78	17.67	18.09	4,350,244	-0.72(-3.82%)
May 12, 2020	19.30	19.51	18.52	18.80	4,609,604	-0.20(-1.04%)
May 11, 2020	19.77	19.82	18.92	19.00	4,263,289	-1.28(-6.29%)
May 08, 2020	19.93	20.58	19.86	20.28	3,536,453	+0.95(+4.94%)
May 07, 2020	18.89	20.11	18.89	19.32	4,137,268	+0.83(+4.50%)
May 06, 2020	19.81	19.83	18.38	18.49	3,670,736	-0.92(-4.72%)
May 05, 2020	20.03	20.53	19.21	19.41	5,161,837	+0.21(+1.08%)
May 04, 2020	18.91	19.54	18.28	19.20	3,704,812	-0.08(-0.39%)

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.