Skip to main content

Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.50 40.33 39.47 39.91 2,033,537 +0.26(+0.67%)
Sep 27, 2018 39.41 39.87 39.11 39.64 1,364,186 +0.15(+0.38%)
Sep 26, 2018 40.09 40.09 39.46 39.49 1,625,387 +0.04(+0.09%)
Sep 25, 2018 39.40 39.71 39.17 39.46 1,864,071 +0.11(+0.27%)
Sep 24, 2018 39.74 39.86 39.27 39.35 2,091,435 -0.60(-1.50%)
Sep 21, 2018 39.84 40.20 39.11 39.95 4,258,794 -0.08(-0.20%)
Sep 20, 2018 40.01 40.42 39.94 40.03 2,331,342 +0.20(+0.51%)
Sep 19, 2018 39.38 40.05 39.18 39.83 1,874,188 +0.70(+1.80%)
Sep 18, 2018 39.23 39.42 38.65 39.12 2,009,210 +0.04(+0.09%)
Sep 17, 2018 38.76 39.57 38.76 39.09 1,964,072 +0.41(+1.07%)
Sep 14, 2018 38.82 38.89 38.53 38.67 1,900,839 -0.24(-0.63%)
Sep 13, 2018 39.09 39.27 38.67 38.92 1,287,741 +0.06(+0.16%)
Sep 12, 2018 38.88 39.00 38.65 38.86 1,022,040 +0.07(+0.18%)
Sep 11, 2018 38.72 38.83 38.25 38.79 1,469,054 -0.17(-0.45%)
Sep 10, 2018 38.96 39.39 38.88 38.96 1,650,538 +0.20(+0.52%)
Sep 07, 2018 38.42 38.95 38.23 38.76 1,907,020 +0.26(+0.68%)
Sep 06, 2018 38.50 38.77 38.23 38.50 1,918,326 +0.00(+0.00%)
Sep 05, 2018 37.39 38.81 37.39 38.50 4,847,192 +1.03(+2.75%)
Sep 04, 2018 37.15 37.59 36.74 37.47 1,567,667 +0.24(+0.63%)
Aug 31, 2018 37.23 37.23 37.23 0 +0.15(+0.40%)
Aug 30, 2018 37.62 37.81 36.91 37.08 1,065,194 -0.68(-1.80%)
Aug 29, 2018 37.64 37.96 37.40 37.77 1,632,410 +0.10(+0.26%)
Aug 28, 2018 38.54 38.54 37.51 37.67 1,193,040 -0.35(-0.92%)
Aug 27, 2018 37.71 38.54 37.49 38.02 2,096,082 +0.59(+1.56%)
Aug 24, 2018 37.43 37.58 37.11 37.43 1,213,693 +0.10(+0.26%)
Aug 23, 2018 37.34 37.50 37.08 37.34 1,147,788 -0.09(-0.23%)
Aug 22, 2018 37.65 37.81 37.34 37.43 1,202,353 -0.38(-1.02%)
Aug 21, 2018 37.20 37.95 37.08 37.81 1,516,082 +0.73(+1.98%)
Aug 20, 2018 37.01 37.50 36.94 37.08 2,417,928 +0.16(+0.43%)
Aug 17, 2018 35.84 37.18 35.81 36.92 4,841,955 +1.00(+2.80%)
Aug 16, 2018 36.07 36.21 35.74 35.91 2,601,962 +0.10(+0.27%)
Aug 15, 2018 36.15 36.25 35.63 35.82 2,430,001 -0.52(-1.44%)
Aug 14, 2018 36.18 36.64 35.83 36.34 3,128,792 +0.19(+0.53%)
Aug 13, 2018 37.57 37.75 35.99 36.15 3,338,769 -1.63(-4.32%)
Aug 10, 2018 38.03 38.08 37.67 37.78 1,292,561 -0.44(-1.14%)
Aug 09, 2018 37.89 38.39 37.81 38.22 1,078,645 +0.08(+0.21%)
Aug 08, 2018 38.18 38.34 37.94 38.14 1,501,632 +0.03(+0.07%)
Aug 07, 2018 37.90 38.22 37.74 38.12 1,758,267 +0.25(+0.67%)
Aug 06, 2018 38.09 38.49 37.62 37.86 3,667,624 -0.63(-1.63%)
Aug 03, 2018 37.52 38.56 37.52 38.49 1,904,502 +0.96(+2.56%)
Aug 02, 2018 37.11 37.57 36.67 37.53 1,692,397 +0.26(+0.70%)
Aug 01, 2018 37.57 37.58 36.72 37.27 2,832,035 -0.20(-0.54%)
Jul 31, 2018 38.62 38.88 37.36 37.47 2,816,348 -1.09(-2.83%)
Jul 30, 2018 39.13 39.37 38.48 38.56 2,504,235 -0.21(-0.54%)
Jul 27, 2018 39.06 39.43 38.55 38.77 2,076,775 -0.19(-0.49%)
Jul 26, 2018 39.23 40.07 38.73 38.96 2,205,825 -0.43(-1.09%)
Jul 25, 2018 39.15 39.77 37.53 39.39 6,480,293 +0.40(+1.03%)
Jul 24, 2018 37.47 39.62 36.77 38.99 7,775,203 +2.78(+7.67%)
Jul 23, 2018 36.26 36.59 35.86 36.21 3,449,755 -0.15(-0.41%)
Jul 20, 2018 36.44 36.66 36.26 36.36 1,980,173 -0.44(-1.19%)
Jul 19, 2018 36.46 36.97 36.44 36.80 1,524,825 +0.00(+0.00%)
Jul 18, 2018 37.22 37.24 36.45 36.80 2,779,911 -0.46(-1.24%)
Jul 17, 2018 37.26 37.77 37.23 37.26 1,519,597 -0.25(-0.68%)
Jul 16, 2018 37.47 37.57 37.22 37.51 1,133,278 +0.01(+0.02%)
Jul 13, 2018 37.57 37.67 37.30 37.50 1,736,516 -0.27(-0.72%)
Jul 12, 2018 37.90 37.96 37.38 37.78 1,262,256 +0.25(+0.68%)
Jul 11, 2018 37.76 37.79 37.06 37.52 1,506,972 -0.65(-1.69%)
Jul 10, 2018 37.88 38.43 37.81 38.17 1,975,663 +0.26(+0.69%)
Jul 09, 2018 37.21 38.47 37.15 37.91 3,037,381 +0.87(+2.36%)
Jul 06, 2018 37.03 37.29 36.30 37.03 1,601,749 +0.17(+0.45%)
Jul 05, 2018 37.23 37.90 36.71 36.87 4,049,209 -0.07(-0.19%)
Jul 03, 2018 36.94 36.94 36.94 0 +0.30(+0.81%)
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.