Harley-Davidson (NY: HOG )

39.80 +1.44 (+3.75%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.13 55.26 54.13 55.06 1,171,300 +1.10(+2.04%)
Nov 26, 2014 54.66 53.96 53.96 53.96 1,671,420 -0.64(-1.17%)
Nov 25, 2014 55.06 55.35 54.55 54.60 1,562,339 -0.15(-0.27%)
Nov 24, 2014 54.56 55.14 54.48 54.75 1,920,823 +0.50(+0.92%)
Nov 21, 2014 55.26 55.42 54.22 54.25 2,274,634 -0.55(-1.01%)
Nov 20, 2014 54.35 55.25 54.25 54.81 1,174,073 +0.13(+0.23%)
Nov 19, 2014 54.21 54.81 54.12 54.68 1,301,230 +0.31(+0.57%)
Nov 18, 2014 54.16 54.51 53.96 54.37 1,273,119 +0.13(+0.25%)
Nov 17, 2014 53.93 54.26 53.87 54.24 1,392,336 +0.19(+0.35%)
Nov 14, 2014 54.78 54.82 53.96 54.05 2,560,225 +0.59(+1.11%)
Nov 13, 2014 53.08 53.51 53.00 53.45 1,466,634 +0.43(+0.80%)
Nov 12, 2014 52.50 53.28 52.44 53.03 1,386,636 +0.30(+0.57%)
Nov 11, 2014 52.55 53.25 52.53 52.73 1,263,913 +0.20(+0.38%)
Nov 10, 2014 52.17 52.67 52.00 52.53 1,174,447 +0.35(+0.67%)
Nov 07, 2014 51.81 52.38 51.68 52.18 1,590,436 +0.26(+0.50%)
Nov 06, 2014 50.95 52.21 50.86 51.92 2,089,979 +1.07(+2.10%)
Nov 05, 2014 51.04 51.08 50.59 50.86 2,227,488 +0.20(+0.39%)
Nov 04, 2014 51.38 51.45 50.63 50.66 2,066,660 -0.92(-1.79%)
Nov 03, 2014 52.04 52.06 51.39 51.58 1,460,135 -0.33(-0.64%)
Oct 31, 2014 51.97 52.03 51.53 51.91 2,718,934 +0.60(+1.17%)
Oct 30, 2014 50.33 51.86 50.26 51.31 2,382,939 +0.73(+1.44%)
Oct 29, 2014 50.77 51.16 50.27 50.59 1,922,544 -0.34(-0.67%)
Oct 28, 2014 50.25 51.05 50.16 50.93 2,543,428 +0.85(+1.70%)
Oct 27, 2014 49.69 50.29 49.23 50.07 2,226,803 +0.02(+0.03%)
Oct 24, 2014 49.71 50.14 49.16 50.06 2,780,603 +0.27(+0.54%)
Oct 23, 2014 49.62 50.33 49.41 49.79 3,214,127 +0.85(+1.73%)
Oct 22, 2014 49.40 49.58 48.86 48.94 3,423,351 -0.56(-1.13%)
Oct 21, 2014 49.78 50.12 48.52 49.50 8,658,545 +3.37(+7.31%)
Oct 20, 2014 46.32 46.38 45.73 46.13 3,788,882 -0.20(-0.43%)
Oct 17, 2014 45.66 46.43 45.65 46.33 3,838,516 +1.22(+2.72%)
Oct 16, 2014 43.06 45.23 43.00 45.10 3,904,661 +1.26(+2.88%)
Oct 15, 2014 43.66 44.11 42.84 43.84 4,130,621 -0.73(-1.63%)
Oct 14, 2014 44.83 45.32 44.44 44.57 2,367,565 -0.07(-0.16%)
Oct 13, 2014 44.73 45.24 44.15 44.64 2,462,917 +0.02(+0.05%)
Oct 10, 2014 45.24 45.62 44.60 44.61 3,082,786 -0.73(-1.62%)
Oct 09, 2014 46.56 46.64 45.33 45.35 1,650,467 -1.25(-2.68%)
Oct 08, 2014 45.66 46.67 45.18 46.60 1,933,094 +0.89(+1.95%)
Oct 07, 2014 46.98 46.98 45.70 45.70 2,622,688 -1.59(-3.36%)
Oct 06, 2014 47.90 48.04 47.12 47.29 2,451,576 +0.36(+0.77%)
Oct 03, 2014 46.10 47.06 46.10 46.93 2,511,691 +1.01(+2.20%)
Oct 02, 2014 45.43 46.07 45.42 45.92 2,390,775 +0.37(+0.82%)
Oct 01, 2014 46.04 46.29 45.50 45.55 3,550,303 -0.44(-0.96%)
Sep 30, 2014 46.79 46.86 45.89 45.99 2,669,066 -0.90(-1.92%)
Sep 29, 2014 47.41 47.56 46.83 46.89 2,435,345 -0.95(-1.98%)
Sep 26, 2014 48.09 48.23 47.60 47.84 2,517,932 -0.35(-0.72%)
Sep 25, 2014 48.36 48.78 48.11 48.18 2,955,183 +0.00(+0.00%)
Sep 24, 2014 48.93 49.10 48.00 48.18 3,417,427 -0.67(-1.37%)
Sep 23, 2014 48.94 49.34 48.84 48.86 1,501,840 -0.28(-0.56%)
Sep 22, 2014 49.20 49.61 48.95 49.13 1,418,682 -0.30(-0.61%)
Sep 19, 2014 49.76 49.80 49.26 49.43 3,057,838 -0.06(-0.13%)
Sep 18, 2014 49.42 49.91 49.26 49.50 2,702,774 +0.21(+0.43%)
Sep 17, 2014 50.21 50.36 49.19 49.28 3,222,472 -0.95(-1.89%)
Sep 16, 2014 50.75 50.76 50.18 50.23 2,338,866 -0.68(-1.33%)
Sep 15, 2014 50.89 51.23 50.74 50.91 1,502,604 +0.01(+0.02%)
Sep 12, 2014 51.15 51.27 50.75 50.90 1,744,469 -0.41(-0.79%)
Sep 11, 2014 50.66 51.83 50.59 51.31 3,927,380 +0.74(+1.46%)
Sep 10, 2014 50.99 51.03 50.32 50.57 1,742,879 -0.42(-0.83%)
Sep 09, 2014 51.26 51.27 50.93 50.99 1,218,306 -0.38(-0.74%)
Sep 08, 2014 51.08 51.38 51.07 51.37 1,304,570 -0.02(-0.05%)
Sep 05, 2014 50.28 51.48 50.18 51.40 2,044,220 +1.03(+2.05%)
Sep 04, 2014 50.15 50.54 49.96 50.37 1,864,601 +0.42(+0.83%)
Sep 03, 2014 50.15 50.15 49.75 49.95 1,346,660 +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.