Skip to main content

Harley-Davidson (NY: HOG )

43.74 +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.75 32.14 30.45 31.11 3,127,714 -0.94(-2.92%)
Oct 29, 2020 32.25 32.60 31.69 32.05 3,168,733 +0.01(+0.03%)
Oct 28, 2020 33.01 33.30 31.61 32.04 7,663,521 -1.46(-4.35%)
Oct 27, 2020 30.36 35.20 30.30 33.50 43,895,736 +6.06(+22.07%)
Oct 26, 2020 27.92 28.12 27.10 27.44 2,936,781 -1.01(-3.56%)
Oct 23, 2020 28.07 28.86 28.05 28.45 4,214,917 +0.54(+1.93%)
Oct 22, 2020 27.50 28.20 27.44 27.92 2,608,337 +0.30(+1.10%)
Oct 21, 2020 27.50 27.93 27.24 27.61 1,888,588 +0.21(+0.76%)
Oct 20, 2020 27.17 27.97 26.86 27.40 2,503,777 +0.72(+2.69%)
Oct 19, 2020 27.15 27.40 26.65 26.69 1,739,237 -0.35(-1.29%)
Oct 16, 2020 26.97 27.22 26.70 27.04 1,327,828 +0.17(+0.63%)
Oct 15, 2020 25.66 26.89 25.58 26.86 1,450,989 +0.44(+1.68%)
Oct 14, 2020 26.91 27.02 26.41 26.42 1,607,893 -0.26(-0.96%)
Oct 13, 2020 27.23 27.23 26.48 26.68 1,646,349 -0.44(-1.64%)
Oct 12, 2020 26.73 27.41 26.61 27.12 1,735,330 +0.61(+2.28%)
Oct 09, 2020 27.60 27.78 26.46 26.51 1,956,393 -0.91(-3.31%)
Oct 08, 2020 26.76 27.83 26.65 27.42 3,075,284 +1.34(+5.15%)
Oct 07, 2020 25.80 26.46 25.42 26.08 1,829,506 +0.75(+2.95%)
Oct 06, 2020 25.98 26.34 25.23 25.33 2,307,610 -0.20(-0.78%)
Oct 05, 2020 24.87 25.71 24.78 25.53 4,005,033 +1.11(+4.53%)
Oct 02, 2020 22.96 24.50 22.91 24.42 2,632,936 +0.62(+2.58%)
Oct 01, 2020 23.38 23.81 23.02 23.81 2,137,766 +0.59(+2.53%)
Sep 30, 2020 22.50 23.31 22.46 23.22 3,618,222 +0.88(+3.94%)
Sep 29, 2020 22.51 22.68 22.06 22.34 1,669,120 -0.28(-1.25%)
Sep 28, 2020 22.34 22.77 22.16 22.63 2,250,975 +1.07(+4.96%)
Sep 25, 2020 21.66 22.01 21.34 21.56 4,384,739 -0.30(-1.39%)
Sep 24, 2020 21.95 22.18 21.45 21.86 4,174,016 -0.17(-0.77%)
Sep 23, 2020 22.65 22.98 22.02 22.03 2,830,695 -0.64(-2.84%)
Sep 22, 2020 22.99 23.23 22.58 22.67 2,689,438 -0.30(-1.32%)
Sep 21, 2020 23.06 23.11 22.32 22.98 3,391,214 -0.91(-3.80%)
Sep 18, 2020 24.44 25.10 23.76 23.88 6,480,309 -0.50(-2.06%)
Sep 17, 2020 24.53 24.66 24.21 24.39 3,989,695 -0.63(-2.53%)
Sep 16, 2020 25.83 25.87 24.93 25.02 2,817,904 -0.79(-3.08%)
Sep 15, 2020 26.76 27.00 25.80 25.81 2,224,019 -0.70(-2.64%)
Sep 14, 2020 26.50 26.53 26.03 26.51 2,314,262 +0.25(+0.94%)
Sep 11, 2020 26.94 26.94 25.92 26.27 2,702,682 -0.45(-1.70%)
Sep 10, 2020 27.55 27.56 26.69 26.72 2,147,697 -0.57(-2.08%)
Sep 09, 2020 26.89 27.36 26.72 27.29 2,089,998 +0.76(+2.85%)
Sep 08, 2020 25.72 26.91 25.48 26.53 2,296,238 +0.39(+1.48%)
Sep 04, 2020 26.87 27.16 25.79 26.15 2,218,256 -0.66(-2.47%)
Sep 03, 2020 27.61 28.03 26.66 26.81 2,689,239 -0.84(-3.04%)
Sep 02, 2020 26.65 27.74 26.28 27.65 2,587,366 +1.13(+4.24%)
Sep 01, 2020 25.84 26.82 25.22 26.52 3,372,650 +0.32(+1.23%)
Aug 31, 2020 26.70 26.75 25.92 26.20 2,542,551 -0.70(-2.60%)
Aug 28, 2020 26.67 26.95 26.48 26.90 1,897,193 +0.28(+1.07%)
Aug 27, 2020 26.71 27.15 26.59 26.62 1,486,239 +0.08(+0.28%)
Aug 26, 2020 26.86 26.94 26.30 26.54 1,072,745 -0.18(-0.67%)
Aug 25, 2020 27.44 27.67 26.61 26.72 1,730,875 -0.56(-2.05%)
Aug 24, 2020 26.72 27.44 26.43 27.28 1,840,315 +1.17(+4.49%)
Aug 21, 2020 26.29 26.50 25.94 26.11 1,171,945 -0.23(-0.86%)
Aug 20, 2020 26.30 26.61 25.99 26.34 1,522,404 -0.32(-1.21%)
Aug 19, 2020 26.54 26.87 26.25 26.66 1,802,077 +0.19(+0.71%)
Aug 18, 2020 26.83 26.92 26.39 26.47 1,553,185 -0.22(-0.81%)
Aug 17, 2020 26.51 27.10 26.34 26.68 1,592,740 +0.25(+0.93%)
Aug 14, 2020 26.48 26.82 25.93 26.44 1,811,111 -0.24(-0.89%)
Aug 13, 2020 25.50 27.00 25.36 26.68 2,744,672 +0.97(+3.79%)
Aug 12, 2020 26.80 26.88 25.36 25.70 2,341,089 -0.66(-2.51%)
Aug 11, 2020 26.40 27.03 26.34 26.36 1,693,847 +0.61(+2.35%)
Aug 10, 2020 24.96 25.87 24.96 25.76 1,702,609 +0.97(+3.93%)
Aug 07, 2020 24.56 24.83 24.31 24.78 1,497,238 +0.24(+0.96%)
Aug 06, 2020 25.03 25.27 24.53 24.55 3,813,243 -0.63(-2.52%)
Aug 05, 2020 24.83 25.35 24.64 25.18 2,027,778 +0.69(+2.82%)
Aug 04, 2020 24.79 24.89 24.13 24.49 2,944,168 -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.