Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.09 55.23 54.09 55.02 1,172,051 +1.10(+2.04%)
Nov 26, 2014 54.62 53.93 53.93 53.93 1,672,492 -0.64(-1.17%)
Nov 25, 2014 55.02 55.32 54.52 54.57 1,563,342 -0.15(-0.27%)
Nov 24, 2014 54.53 55.10 54.45 54.72 1,922,056 +0.50(+0.92%)
Nov 21, 2014 55.23 55.39 54.19 54.22 2,276,093 -0.55(-1.01%)
Nov 20, 2014 54.31 55.21 54.22 54.77 1,174,826 +0.13(+0.23%)
Nov 19, 2014 54.18 54.77 54.08 54.64 1,302,064 +0.31(+0.57%)
Nov 18, 2014 54.12 54.47 53.93 54.34 1,273,936 +0.13(+0.25%)
Nov 17, 2014 53.89 54.23 53.83 54.20 1,393,229 +0.19(+0.35%)
Nov 14, 2014 54.75 54.79 53.93 54.01 2,561,868 +0.59(+1.11%)
Nov 13, 2014 53.05 53.48 52.96 53.42 1,467,575 +0.43(+0.80%)
Nov 12, 2014 52.47 53.25 52.41 52.99 1,387,525 +0.30(+0.57%)
Nov 11, 2014 52.51 53.22 52.50 52.69 1,264,724 +0.20(+0.38%)
Nov 10, 2014 52.13 52.64 51.97 52.50 1,175,201 +0.35(+0.67%)
Nov 07, 2014 51.78 52.34 51.65 52.15 1,591,456 +0.26(+0.50%)
Nov 06, 2014 50.92 52.17 50.83 51.89 2,091,320 +1.07(+2.10%)
Nov 05, 2014 51.01 51.04 50.56 50.82 2,228,917 +0.20(+0.39%)
Nov 04, 2014 51.35 51.41 50.60 50.63 2,067,986 -0.92(-1.79%)
Nov 03, 2014 52.01 52.03 51.36 51.55 1,461,072 -0.33(-0.64%)
Oct 31, 2014 51.94 52.00 51.50 51.88 2,720,678 +0.60(+1.17%)
Oct 30, 2014 50.30 51.83 50.23 51.28 2,384,468 +0.73(+1.44%)
Oct 29, 2014 50.74 51.13 50.24 50.55 1,923,778 -0.34(-0.67%)
Oct 28, 2014 50.22 51.02 50.13 50.89 2,545,060 +0.85(+1.70%)
Oct 27, 2014 49.65 50.25 49.20 50.04 2,228,232 +0.02(+0.03%)
Oct 24, 2014 49.68 50.10 49.12 50.02 2,782,387 +0.27(+0.54%)
Oct 23, 2014 49.59 50.30 49.38 49.76 3,216,189 +0.84(+1.73%)
Oct 22, 2014 49.37 49.55 48.83 48.91 3,425,548 -0.56(-1.13%)
Oct 21, 2014 49.75 50.09 48.49 49.47 8,664,101 +3.37(+7.31%)
Oct 20, 2014 46.29 46.35 45.71 46.10 3,791,313 -0.20(-0.43%)
Oct 17, 2014 45.63 46.40 45.62 46.30 3,840,979 +1.22(+2.72%)
Oct 16, 2014 43.04 45.20 42.97 45.07 3,907,167 +1.26(+2.88%)
Oct 15, 2014 43.63 44.08 42.82 43.81 4,133,272 -0.73(-1.63%)
Oct 14, 2014 44.81 45.29 44.41 44.54 2,369,084 -0.07(-0.16%)
Oct 13, 2014 44.70 45.21 44.13 44.61 2,464,497 +0.02(+0.05%)
Oct 10, 2014 45.21 45.59 44.58 44.58 3,084,764 -0.73(-1.62%)
Oct 09, 2014 46.53 46.61 45.30 45.32 1,651,526 -1.25(-2.68%)
Oct 08, 2014 45.63 46.65 45.15 46.57 1,934,334 +0.89(+1.95%)
Oct 07, 2014 46.95 46.95 45.67 45.67 2,624,371 -1.59(-3.36%)
Oct 06, 2014 47.87 48.01 47.09 47.26 2,453,149 +0.36(+0.77%)
Oct 03, 2014 46.07 47.03 46.07 46.90 2,513,303 +1.01(+2.20%)
Oct 02, 2014 45.41 46.05 45.39 45.89 2,392,309 +0.37(+0.82%)
Oct 01, 2014 46.01 46.26 45.47 45.52 3,552,581 -0.44(-0.96%)
Sep 30, 2014 46.76 46.83 45.86 45.96 2,670,778 -0.90(-1.92%)
Sep 29, 2014 47.38 47.53 46.80 46.86 2,436,908 -0.95(-1.98%)
Sep 26, 2014 48.06 48.20 47.57 47.81 2,519,547 -0.35(-0.72%)
Sep 25, 2014 48.33 48.75 48.08 48.15 2,957,079 +0.00(+0.00%)
Sep 24, 2014 48.90 49.07 47.97 48.15 3,419,620 -0.67(-1.37%)
Sep 23, 2014 48.90 49.31 48.81 48.82 1,502,804 -0.28(-0.56%)
Sep 22, 2014 49.16 49.57 48.92 49.10 1,419,592 -0.30(-0.61%)
Sep 19, 2014 49.73 49.77 49.23 49.40 3,059,800 -0.06(-0.13%)
Sep 18, 2014 49.39 49.88 49.23 49.46 2,704,508 +0.21(+0.43%)
Sep 17, 2014 50.17 50.33 49.16 49.25 3,224,540 -0.95(-1.89%)
Sep 16, 2014 50.72 50.73 50.15 50.20 2,340,366 -0.68(-1.33%)
Sep 15, 2014 50.85 51.20 50.70 50.88 1,503,568 +0.01(+0.02%)
Sep 12, 2014 51.11 51.24 50.72 50.87 1,745,589 -0.41(-0.79%)
Sep 11, 2014 50.62 51.80 50.56 51.28 3,929,899 +0.74(+1.46%)
Sep 10, 2014 50.95 51.00 50.29 50.54 1,743,998 -0.42(-0.83%)
Sep 09, 2014 51.23 51.23 50.90 50.96 1,219,088 -0.38(-0.74%)
Sep 08, 2014 51.05 51.35 51.03 51.34 1,305,407 -0.02(-0.05%)
Sep 05, 2014 50.25 51.45 50.14 51.36 2,045,532 +1.03(+2.05%)
Sep 04, 2014 50.12 50.51 49.92 50.33 1,865,798 +0.42(+0.83%)
Sep 03, 2014 50.12 50.12 49.72 49.92 1,347,524 +0.13(+0.25%)
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.