Skip to main content

Harley-Davidson (NY: HOG )

44.10 +0.44 (+1.01%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.26 28.98 27.60 28.41 3,223,906 -0.65(-2.25%)
Feb 27, 2020 29.02 30.10 28.22 29.07 1,940,547 -0.55(-1.86%)
Feb 26, 2020 30.82 30.86 29.36 29.62 2,505,569 -0.93(-3.05%)
Feb 25, 2020 32.09 32.09 30.32 30.55 1,804,306 -1.28(-4.01%)
Feb 24, 2020 31.95 32.01 31.44 31.83 1,889,627 -0.99(-3.01%)
Feb 21, 2020 33.20 33.35 32.59 32.81 1,570,291 -0.63(-1.90%)
Feb 20, 2020 33.11 33.59 32.57 33.45 2,058,503 +0.94(+2.90%)
Feb 19, 2020 32.46 32.58 32.28 32.51 988,421 +0.27(+0.84%)
Feb 18, 2020 32.04 32.44 31.81 32.24 1,246,539 +0.20(+0.61%)
Feb 14, 2020 32.28 32.28 31.71 32.04 1,354,527 -0.19(-0.58%)
Feb 13, 2020 32.04 32.26 31.70 32.23 1,073,421 -0.12(-0.37%)
Feb 12, 2020 32.34 32.62 32.01 32.35 1,189,801 +0.48(+1.49%)
Feb 11, 2020 31.79 32.14 31.58 31.87 1,155,129 +0.23(+0.74%)
Feb 10, 2020 31.50 31.65 30.98 31.64 1,025,400 +0.06(+0.18%)
Feb 07, 2020 31.94 32.00 31.50 31.58 1,295,332 -0.59(-1.83%)
Feb 06, 2020 33.10 33.20 32.17 32.17 1,649,407 -0.78(-2.38%)
Feb 05, 2020 32.39 32.98 32.38 32.95 2,121,490 +0.98(+3.06%)
Feb 04, 2020 32.45 32.60 31.95 31.98 1,644,361 +0.18(+0.56%)
Feb 03, 2020 31.42 31.83 31.25 31.80 1,764,919 +0.65(+2.10%)
Jan 31, 2020 31.43 31.60 30.82 31.15 1,663,052 -0.54(-1.71%)
Jan 30, 2020 31.17 31.71 30.96 31.69 2,038,727 +0.15(+0.47%)
Jan 29, 2020 31.80 32.41 31.13 31.54 2,813,815 +0.03(+0.09%)
Jan 28, 2020 30.41 32.13 30.26 31.51 8,383,354 -0.98(-3.01%)
Jan 27, 2020 32.30 32.74 32.04 32.49 3,181,680 -0.36(-1.11%)
Jan 24, 2020 32.85 33.10 32.31 32.85 2,139,083 -0.02(-0.06%)
Jan 23, 2020 32.56 32.96 32.19 32.87 1,856,357 +0.07(+0.23%)
Jan 22, 2020 32.93 32.96 32.55 32.80 1,503,166 +0.00(+0.00%)
Jan 21, 2020 33.14 33.30 32.66 32.80 1,197,323 -0.51(-1.54%)
Jan 17, 2020 33.45 33.73 33.00 33.31 1,262,195 -0.04(-0.11%)
Jan 16, 2020 33.23 33.65 33.22 33.35 930,391 +0.23(+0.70%)
Jan 15, 2020 33.42 33.77 32.95 33.11 1,106,485 -0.12(-0.36%)
Jan 14, 2020 32.82 33.66 32.81 33.23 1,966,826 +0.25(+0.76%)
Jan 13, 2020 32.53 33.09 32.32 32.98 1,327,409 +0.49(+1.52%)
Jan 10, 2020 33.81 33.94 32.39 32.49 2,947,982 -1.32(-3.92%)
Jan 09, 2020 34.01 34.28 33.34 33.81 1,869,220 -0.25(-0.74%)
Jan 08, 2020 33.57 34.27 33.49 34.06 1,921,529 +0.48(+1.42%)
Jan 07, 2020 34.25 34.31 33.47 33.59 1,787,754 -0.49(-1.45%)
Jan 06, 2020 33.86 34.19 33.45 34.08 2,400,002 +0.25(+0.74%)
Jan 03, 2020 34.10 34.36 33.67 33.83 1,349,273 -0.76(-2.18%)
Jan 02, 2020 34.98 35.12 34.11 34.59 1,972,398 -0.09(-0.27%)
Dec 31, 2019 34.95 35.19 34.62 34.68 1,092,008 -0.34(-0.96%)
Dec 30, 2019 35.19 35.31 34.85 35.02 1,118,057 -0.20(-0.56%)
Dec 27, 2019 35.48 35.50 35.15 35.21 724,180 -0.07(-0.21%)
Dec 26, 2019 35.44 35.44 35.02 35.29 793,301 -0.05(-0.13%)
Dec 24, 2019 35.30 35.39 35.11 35.33 590,776 -0.03(-0.08%)
Dec 23, 2019 35.00 35.49 34.81 35.36 1,210,024 +0.46(+1.31%)
Dec 20, 2019 34.88 35.39 34.74 34.90 3,969,642 +0.07(+0.19%)
Dec 19, 2019 35.18 35.19 34.68 34.84 1,704,609 -0.42(-1.19%)
Dec 18, 2019 34.79 35.34 34.67 35.26 1,457,500 +0.35(+1.02%)
Dec 17, 2019 34.28 35.05 34.14 34.90 1,598,006 +0.48(+1.41%)
Dec 16, 2019 34.95 35.14 34.27 34.42 2,094,233 -0.41(-1.18%)
Dec 13, 2019 35.39 35.98 34.42 34.83 1,541,873 -0.49(-1.39%)
Dec 12, 2019 34.76 35.67 34.52 35.32 1,680,752 +0.63(+1.81%)
Dec 11, 2019 34.50 34.72 34.38 34.69 991,643 +0.35(+1.02%)
Dec 10, 2019 33.93 34.47 33.67 34.34 1,810,608 +0.43(+1.28%)
Dec 09, 2019 34.16 34.32 33.83 33.91 1,287,514 -0.18(-0.51%)
Dec 06, 2019 33.35 34.10 33.35 34.08 1,608,473 +0.95(+2.87%)
Dec 05, 2019 33.43 33.67 32.92 33.13 2,145,977 -0.08(-0.25%)
Dec 04, 2019 33.52 33.82 33.09 33.21 2,170,468 +0.06(+0.17%)
Dec 03, 2019 32.96 33.21 32.37 33.16 1,621,109 -0.36(-1.07%)
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.