Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.55 44.67 43.26 43.48 1,669,374 -0.30(-0.69%)
Jun 29, 2021 44.02 44.16 43.34 43.79 1,475,911 +0.14(+0.33%)
Jun 28, 2021 44.30 44.53 43.53 43.64 1,171,877 -1.26(-2.81%)
Jun 25, 2021 44.80 45.07 44.37 44.90 1,754,198 +0.22(+0.49%)
Jun 24, 2021 43.90 45.01 43.82 44.69 1,634,656 +1.40(+3.24%)
Jun 23, 2021 44.07 44.26 43.23 43.28 1,012,988 -0.41(-0.93%)
Jun 22, 2021 43.67 43.72 42.87 43.69 1,012,864 +0.09(+0.20%)
Jun 21, 2021 41.99 43.75 41.90 43.60 1,896,950 +2.07(+4.98%)
Jun 18, 2021 41.79 42.06 41.18 41.54 2,672,275 -0.83(-1.95%)
Jun 17, 2021 43.75 44.11 42.03 42.36 2,332,972 -1.69(-3.83%)
Jun 16, 2021 45.18 45.47 43.81 44.05 1,997,517 -1.15(-2.54%)
Jun 15, 2021 44.90 45.24 43.82 45.20 1,344,931 +0.58(+1.30%)
Jun 14, 2021 44.99 45.27 44.39 44.62 1,687,275 -0.36(-0.80%)
Jun 11, 2021 44.42 44.99 44.41 44.98 1,385,336 +0.81(+1.83%)
Jun 10, 2021 45.18 45.39 44.16 44.17 1,411,636 -1.02(-2.25%)
Jun 09, 2021 45.33 45.52 44.85 45.19 969,012 -0.21(-0.46%)
Jun 08, 2021 44.85 46.95 44.03 45.40 3,355,991 +0.78(+1.74%)
Jun 07, 2021 45.22 45.42 44.26 44.62 1,537,301 -0.83(-1.83%)
Jun 04, 2021 47.14 47.14 45.22 45.46 1,553,040 -0.88(-1.90%)
Jun 03, 2021 46.05 46.91 45.64 46.33 1,596,051 +0.34(+0.74%)
Jun 02, 2021 47.29 47.30 44.90 45.99 2,544,585 +0.18(+0.39%)
Jun 01, 2021 46.16 46.29 45.69 45.81 1,947,619 -0.04(-0.08%)
May 28, 2021 45.76 46.16 45.34 45.85 939,913 +0.16(+0.35%)
May 27, 2021 45.61 45.98 45.18 45.69 1,227,147 +0.31(+0.69%)
May 26, 2021 44.04 45.71 44.04 45.38 2,844,425 +1.31(+2.96%)
May 25, 2021 44.95 45.65 43.88 44.07 1,759,079 -0.89(-1.98%)
May 24, 2021 45.48 45.48 44.63 44.96 1,793,062 -0.50(-1.10%)
May 21, 2021 46.05 46.20 45.39 45.46 1,554,949 -0.21(-0.46%)
May 20, 2021 46.34 46.34 44.40 45.67 3,156,983 -0.64(-1.39%)
May 19, 2021 46.66 47.23 45.98 46.32 2,314,895 -1.16(-2.45%)
May 18, 2021 48.80 49.25 47.46 47.48 1,944,801 -1.67(-3.41%)
May 17, 2021 45.42 49.20 45.42 49.15 5,561,152 +4.04(+8.95%)
May 14, 2021 44.32 45.14 43.98 45.11 1,220,434 +1.36(+3.11%)
May 13, 2021 42.90 44.18 42.79 43.75 2,230,506 +1.11(+2.60%)
May 12, 2021 44.46 44.74 42.54 42.65 2,053,830 -2.09(-4.67%)
May 11, 2021 44.71 45.57 44.48 44.74 2,072,173 -0.69(-1.52%)
May 10, 2021 47.07 47.16 45.43 45.43 2,552,630 -1.60(-3.40%)
May 07, 2021 46.32 47.10 45.67 47.03 2,038,611 +0.71(+1.53%)
May 06, 2021 46.69 47.04 45.42 46.32 1,815,736 -0.31(-0.67%)
May 05, 2021 46.51 47.22 45.46 46.63 3,275,266 +1.32(+2.92%)
May 04, 2021 45.88 46.38 44.83 45.30 1,926,955 -0.75(-1.62%)
May 03, 2021 46.16 46.47 45.72 46.05 1,287,128 +0.29(+0.64%)
Apr 30, 2021 45.88 46.37 45.57 45.76 1,633,305 -0.66(-1.43%)
Apr 29, 2021 47.55 47.93 46.37 46.42 2,437,755 -0.80(-1.70%)
Apr 28, 2021 46.30 47.44 45.85 47.22 3,353,668 +0.67(+1.44%)
Apr 27, 2021 45.67 46.66 45.47 46.55 1,772,513 +0.94(+2.05%)
Apr 26, 2021 45.88 46.20 45.50 45.62 2,269,958 +0.20(+0.44%)
Apr 23, 2021 44.34 45.49 44.16 45.42 3,192,826 -0.06(-0.12%)
Apr 22, 2021 44.92 45.59 44.27 45.47 2,815,270 +0.56(+1.24%)
Apr 21, 2021 43.75 45.00 43.24 44.92 2,679,579 +1.22(+2.79%)
Apr 20, 2021 42.37 44.96 42.19 43.70 7,239,927 +1.80(+4.29%)
Apr 19, 2021 42.54 43.93 41.25 41.90 18,430,084 +3.70(+9.68%)
Apr 16, 2021 38.55 39.02 38.05 38.20 2,308,044 -0.06(-0.15%)
Apr 15, 2021 38.55 38.85 37.54 38.26 2,657,334 -0.26(-0.69%)
Apr 14, 2021 39.93 40.86 38.31 38.52 4,810,658 -0.26(-0.68%)
Apr 13, 2021 39.43 39.75 38.58 38.79 1,841,017 -0.90(-2.26%)
Apr 12, 2021 39.75 39.83 39.06 39.68 1,347,142 -0.09(-0.24%)
Apr 09, 2021 39.68 40.66 39.36 39.78 2,344,831 +1.38(+3.60%)
Apr 08, 2021 38.36 38.54 37.64 38.40 939,028 +0.06(+0.15%)
Apr 07, 2021 38.43 38.82 38.17 38.34 991,677 -0.40(-1.03%)
Apr 06, 2021 38.33 39.36 38.14 38.74 1,481,907 +0.19(+0.49%)
Apr 05, 2021 37.97 38.67 37.76 38.55 1,972,531 +0.75(+1.98%)
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.