Skip to main content

Harley-Davidson (NY: HOG )

43.74 +0.08 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.34 22.65 22.17 22.48 2,764,983 -0.07(-0.29%)
Jun 29, 2020 21.82 22.71 21.71 22.54 3,323,715 +1.05(+4.88%)
Jun 26, 2020 22.82 22.88 21.38 21.49 3,662,831 -1.59(-6.88%)
Jun 25, 2020 21.89 23.08 21.67 23.08 4,304,074 +0.96(+4.36%)
Jun 24, 2020 23.05 23.25 21.50 22.12 3,360,876 -1.26(-5.38%)
Jun 23, 2020 23.64 24.08 23.24 23.38 6,404,262 +0.16(+0.69%)
Jun 22, 2020 23.33 23.79 22.98 23.21 5,954,116 -0.26(-1.09%)
Jun 19, 2020 24.15 24.18 22.99 23.47 32,486,950 -0.05(-0.20%)
Jun 18, 2020 23.22 23.81 22.86 23.52 2,673,736 -0.08(-0.32%)
Jun 17, 2020 24.15 24.45 23.53 23.59 3,767,891 -0.44(-1.85%)
Jun 16, 2020 25.09 25.29 23.68 24.04 3,105,106 +0.38(+1.60%)
Jun 15, 2020 22.56 23.94 22.32 23.66 6,336,641 -0.06(-0.24%)
Jun 12, 2020 23.62 24.03 22.72 23.72 3,859,953 +1.25(+5.56%)
Jun 11, 2020 22.14 23.58 21.95 22.47 3,674,748 -1.84(-7.58%)
Jun 10, 2020 25.67 25.67 24.04 24.31 7,514,078 -1.38(-5.37%)
Jun 09, 2020 25.25 25.99 24.61 25.69 4,154,345 -0.47(-1.81%)
Jun 08, 2020 25.01 26.48 24.84 26.16 9,117,336 +2.13(+8.85%)
Jun 05, 2020 25.18 25.47 23.84 24.04 3,777,360 +0.42(+1.76%)
Jun 04, 2020 22.68 23.71 21.88 23.62 4,563,040 +0.64(+2.80%)
Jun 03, 2020 23.06 23.53 22.76 22.98 4,658,796 +0.68(+3.05%)
Jun 02, 2020 21.93 22.54 21.67 22.30 4,006,765 +0.80(+3.74%)
Jun 01, 2020 20.41 21.89 20.25 21.49 4,271,156 +1.31(+6.51%)
May 29, 2020 21.73 21.73 19.87 20.18 18,186,512 -2.00(-9.00%)
May 28, 2020 23.31 23.51 21.96 22.17 6,264,711 -1.30(-5.56%)
May 27, 2020 23.96 24.21 22.59 23.48 5,694,886 +0.07(+0.28%)
May 26, 2020 25.09 25.60 23.30 23.41 7,753,075 +0.36(+1.56%)
May 22, 2020 22.68 23.87 21.82 23.05 10,381,687 +0.76(+3.39%)
May 21, 2020 21.38 22.75 21.30 22.30 4,726,930 +0.80(+3.74%)
May 20, 2020 21.10 22.34 20.99 21.49 6,625,638 +0.86(+4.17%)
May 19, 2020 21.09 21.43 20.32 20.63 2,997,523 -0.64(-3.02%)
May 18, 2020 19.73 21.44 19.71 21.28 5,147,782 +2.70(+14.55%)
May 15, 2020 18.11 18.91 17.85 18.57 3,297,077 +0.10(+0.56%)
May 14, 2020 17.32 18.52 16.81 18.47 4,000,204 +0.40(+2.20%)
May 13, 2020 18.43 18.77 17.66 18.07 4,353,035 -0.72(-3.82%)
May 12, 2020 19.28 19.50 18.51 18.79 4,612,561 -0.20(-1.04%)
May 11, 2020 19.76 19.81 18.91 18.99 4,266,024 -1.28(-6.29%)
May 08, 2020 19.92 20.57 19.84 20.27 3,538,721 +0.95(+4.94%)
May 07, 2020 18.88 20.10 18.88 19.31 4,139,922 +0.83(+4.50%)
May 06, 2020 19.79 19.82 18.37 18.48 3,673,091 -0.92(-4.73%)
May 05, 2020 20.02 20.52 19.20 19.40 5,165,149 +0.21(+1.08%)
May 04, 2020 18.90 19.53 18.27 19.19 3,707,189 -0.08(-0.39%)
May 01, 2020 19.85 20.12 18.91 19.26 3,742,262 -1.36(-6.60%)
Apr 30, 2020 22.71 22.73 20.57 20.62 5,129,202 -2.39(-10.39%)
Apr 29, 2020 21.20 23.23 20.79 23.01 7,708,768 +2.40(+11.64%)
Apr 28, 2020 19.50 21.19 19.21 20.61 12,725,556 +2.72(+15.21%)
Apr 27, 2020 17.19 18.60 16.65 17.89 6,904,732 +0.26(+1.45%)
Apr 24, 2020 17.51 17.85 17.27 17.64 4,410,251 +0.12(+0.70%)
Apr 23, 2020 17.37 18.22 17.12 17.52 2,677,676 +0.25(+1.42%)
Apr 22, 2020 17.22 17.46 16.78 17.27 2,820,198 +0.51(+3.04%)
Apr 21, 2020 16.95 17.26 16.38 16.76 3,403,749 -0.75(-4.26%)
Apr 20, 2020 17.63 18.22 17.23 17.51 3,443,766 -0.77(-4.24%)
Apr 17, 2020 18.39 18.79 17.47 18.28 3,285,646 +0.94(+5.45%)
Apr 16, 2020 17.60 17.84 17.09 17.34 3,487,976 -0.08(-0.43%)
Apr 15, 2020 17.40 17.50 16.74 17.41 3,283,974 -0.87(-4.75%)
Apr 14, 2020 18.75 19.12 17.96 18.28 2,998,143 +0.11(+0.62%)
Apr 13, 2020 20.02 20.11 17.97 18.17 2,994,582 -1.80(-8.99%)
Apr 09, 2020 18.59 20.64 18.30 19.96 5,517,285 +2.15(+12.10%)
Apr 08, 2020 17.04 18.09 16.74 17.81 2,508,634 +0.88(+5.19%)
Apr 07, 2020 17.38 18.52 16.44 16.93 5,128,112 +1.12(+7.11%)
Apr 06, 2020 14.82 15.90 14.43 15.81 5,011,752 +1.60(+11.24%)
Apr 03, 2020 15.15 15.79 13.84 14.21 4,990,388 -1.00(-6.58%)
Apr 02, 2020 16.06 16.80 14.85 15.21 3,039,362 -1.12(-6.88%)
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.