Harley-Davidson (NY: HOG )

22.78 USD -0.32 (-1.39%)
Official Closing Price Updated: 7:39 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 22.89 23.26 22.55 22.78 4,149,200 -0.32(-1.39%)
Sep 24, 2020 23.20 23.44 22.67 23.10 3,949,796 -0.18(-0.77%)
Sep 23, 2020 23.94 24.28 23.27 23.28 2,678,636 -0.68(-2.84%)
Sep 22, 2020 24.30 24.55 23.86 23.96 2,544,967 -0.32(-1.32%)
Sep 21, 2020 24.37 24.42 23.59 24.28 3,209,045 -0.96(-3.80%)
Sep 18, 2020 25.83 26.52 25.11 25.24 6,132,200 -0.53(-2.06%)
Sep 17, 2020 25.92 26.06 25.58 25.77 3,775,377 -0.67(-2.53%)
Sep 16, 2020 27.30 27.34 26.35 26.44 2,666,532 -0.84(-3.08%)
Sep 15, 2020 28.28 28.53 27.26 27.28 2,104,549 -0.74(-2.64%)
Sep 14, 2020 28.00 28.04 27.51 28.02 2,189,945 +0.26(+0.94%)
Sep 11, 2020 28.47 28.47 27.39 27.76 2,557,500 -0.48(-1.70%)
Sep 10, 2020 29.11 29.12 28.21 28.24 2,032,327 -0.60(-2.08%)
Sep 09, 2020 28.42 28.92 28.24 28.84 1,977,728 +0.78(+2.78%)
Sep 08, 2020 27.20 28.46 26.95 28.06 2,171,340 +0.41(+1.48%)
Sep 04, 2020 28.42 28.72 27.27 27.65 2,097,600 -0.70(-2.47%)
Sep 03, 2020 29.20 29.64 28.19 28.35 2,542,965 -0.89(-3.04%)
Sep 02, 2020 28.18 29.33 27.79 29.24 2,446,633 +1.19(+4.24%)
Sep 01, 2020 27.33 28.36 26.67 28.05 3,189,203 +0.34(+1.23%)
Aug 31, 2020 28.24 28.29 27.41 27.71 2,404,255 -0.74(-2.60%)
Aug 28, 2020 28.20 28.50 28.00 28.45 1,794,000 +0.30(+1.07%)
Aug 27, 2020 28.25 28.71 28.12 28.15 1,405,399 +0.08(+0.29%)
Aug 26, 2020 28.40 28.49 27.81 28.07 1,014,396 -0.19(-0.67%)
Aug 25, 2020 29.02 29.26 28.14 28.26 1,636,729 -0.59(-2.05%)
Aug 24, 2020 28.26 29.02 27.95 28.85 1,740,216 +1.24(+4.49%)
Aug 21, 2020 27.80 28.02 27.43 27.61 1,108,200 -0.24(-0.86%)
Aug 20, 2020 27.81 28.14 27.48 27.85 1,439,597 -0.34(-1.21%)
Aug 19, 2020 28.07 28.42 27.76 28.19 1,704,058 +0.20(+0.71%)
Aug 18, 2020 28.37 28.47 27.91 27.99 1,468,704 -0.23(-0.82%)
Aug 17, 2020 28.04 28.66 27.86 28.22 1,506,107 +0.26(+0.93%)
Aug 14, 2020 28.00 28.36 27.42 27.96 1,712,600 -0.25(-0.89%)
Aug 13, 2020 26.97 28.55 26.82 28.21 2,595,382 +1.03(+3.79%)
Aug 12, 2020 28.34 28.42 26.82 27.18 2,213,751 -0.70(-2.51%)
Aug 11, 2020 27.92 28.58 27.86 27.88 1,601,715 +0.64(+2.35%)
Aug 10, 2020 26.40 27.36 26.40 27.24 1,610,000 +1.03(+3.93%)
Aug 07, 2020 25.97 26.25 25.71 26.21 1,415,800 +0.25(+0.96%)
Aug 06, 2020 26.47 26.72 25.94 25.96 3,605,831 -0.67(-2.52%)
Aug 05, 2020 26.26 26.81 26.06 26.63 1,917,482 +0.73(+2.82%)
Aug 04, 2020 26.22 26.32 25.52 25.90 2,784,027 -0.38(-1.45%)
Aug 03, 2020 26.18 26.59 25.79 26.28 2,253,099 +0.25(+0.96%)
Jul 31, 2020 26.52 26.56 25.63 26.03 3,212,900 -0.59(-2.22%)
Jul 30, 2020 27.59 27.81 26.49 26.62 3,172,775 -1.62(-5.74%)
Jul 29, 2020 28.60 29.32 28.12 28.24 4,326,424 -0.82(-2.82%)
Jul 28, 2020 27.36 29.42 25.98 29.06 13,755,422 -0.22(-0.75%)
Jul 27, 2020 28.80 29.38 28.64 29.28 2,320,377 +0.21(+0.72%)
Jul 24, 2020 28.80 29.27 28.52 29.07 2,235,200 +0.00(+0.00%)
Jul 23, 2020 28.44 29.42 28.40 29.07 2,345,964 +0.44(+1.54%)
Jul 22, 2020 27.74 28.75 27.66 28.63 2,278,022 +0.44(+1.56%)
Jul 21, 2020 28.09 28.64 27.85 28.19 3,819,662 +0.19(+0.68%)
Jul 20, 2020 28.24 28.61 27.75 28.00 2,448,251 -0.63(-2.20%)
Jul 17, 2020 29.74 29.91 28.62 28.63 3,145,400 -1.05(-3.54%)
Jul 16, 2020 28.88 29.71 28.55 29.68 4,028,141 +0.81(+2.81%)
Jul 15, 2020 28.41 29.25 27.92 28.87 8,868,088 +1.51(+5.52%)
Jul 14, 2020 26.52 27.49 26.29 27.36 5,647,443 +1.44(+5.56%)
Jul 13, 2020 26.43 26.78 25.81 25.92 2,515,606 -0.48(-1.82%)
Jul 10, 2020 25.92 26.53 25.55 26.40 3,334,300 +0.65(+2.52%)
Jul 09, 2020 26.37 26.46 25.10 25.75 4,180,336 +0.16(+0.63%)
Jul 08, 2020 24.82 25.63 24.69 25.59 3,134,562 +0.99(+4.02%)
Jul 07, 2020 24.73 25.12 24.50 24.60 2,321,030 -0.57(-2.26%)
Jul 06, 2020 24.44 25.36 24.41 25.17 5,805,703 +1.73(+7.38%)
Jul 02, 2020 24.00 24.24 23.36 23.44 1,830,500 +0.29(+1.25%)
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.