Indicators

Harley-Davidson (NY: HOG )

34.69 +0.58 (+1.70%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.