Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.279 9.279 8.760 8.789 0 -0.50(-5.36%)
Jan 29, 2009 9.149 9.387 8.760 9.286 11,478,331 -0.02(-0.23%)
Jan 28, 2009 9.084 9.525 8.998 9.308 11,211,818 +0.54(+6.17%)
Jan 27, 2009 8.651 8.911 8.435 8.767 9,993,451 +0.44(+5.29%)
Jan 26, 2009 8.688 9.019 7.865 8.327 11,453,259 +0.03(+0.35%)
Jan 23, 2009 7.937 8.781 7.266 8.298 0 -0.65(-7.26%)
Jan 22, 2009 9.568 9.647 8.659 8.947 11,748,727 -0.84(-8.55%)
Jan 21, 2009 9.359 9.820 8.731 9.784 12,250,080 +1.11(+12.81%)
Jan 20, 2009 9.770 9.972 8.630 8.673 11,696,199 -1.21(-12.26%)
Jan 16, 2009 10.27 10.37 9.301 9.885 0 -0.18(-1.79%)
Jan 15, 2009 9.654 10.25 9.236 10.07 10,427,215 +0.38(+3.87%)
Jan 14, 2009 9.965 9.972 9.207 9.690 8,984,559 -0.39(-3.87%)
Jan 13, 2009 10.28 10.49 9.813 10.08 8,175,167 -0.12(-1.13%)
Jan 12, 2009 10.79 11.05 10.10 10.20 12,824,922 -1.35(-11.69%)
Jan 09, 2009 12.30 12.58 11.29 11.54 10,508,681 -1.14(-8.99%)
Jan 08, 2009 12.37 12.71 12.18 12.68 4,414,926 +0.17(+1.33%)
Jan 07, 2009 13.91 13.96 12.37 12.52 9,966,460 -1.77(-12.37%)
Jan 06, 2009 14.11 14.44 13.58 14.29 5,763,511 +0.63(+4.60%)
Jan 05, 2009 13.51 13.86 12.92 13.66 5,915,881 +0.38(+2.88%)
Jan 02, 2009 12.45 13.40 12.25 13.28 0 +1.03(+8.43%)
Jan 01, 2009 11.80 12.37 11.80 12.24 0 +0.00(+0.00%)
Dec 31, 2008 11.80 12.37 11.80 12.24 3,683,232 +0.34(+2.85%)
Dec 30, 2008 11.62 11.96 11.39 11.91 4,305,563 +0.52(+4.56%)
Dec 29, 2008 11.60 11.60 11.18 11.39 2,654,978 -0.03(-0.25%)
Dec 26, 2008 11.43 11.54 11.18 11.41 0 +0.04(+0.38%)
Dec 24, 2008 11.60 11.60 11.21 11.37 1,718,017 +0.04(+0.32%)
Dec 23, 2008 11.63 11.83 11.24 11.34 3,191,776 -0.09(-0.76%)
Dec 22, 2008 11.89 12.17 11.10 11.42 5,149,737 -0.55(-4.58%)
Dec 19, 2008 11.85 12.26 11.58 11.97 6,000,663 +0.36(+3.11%)
Dec 18, 2008 12.30 12.35 11.37 11.61 5,531,780 -0.61(-5.02%)
Dec 17, 2008 12.28 12.45 11.86 12.22 4,913,899 -0.22(-1.74%)
Dec 16, 2008 11.65 12.47 11.48 12.44 5,588,325 +0.97(+8.46%)
Dec 15, 2008 11.63 11.81 11.14 11.47 3,883,254 -0.08(-0.67%)
Dec 12, 2008 10.99 11.58 10.58 11.55 0 +0.25(+2.26%)
Dec 11, 2008 12.25 12.67 11.27 11.29 5,791,477 -1.31(-10.39%)
Dec 10, 2008 12.01 12.64 11.88 12.60 4,877,219 +0.76(+6.46%)
Dec 09, 2008 12.22 12.73 11.68 11.84 7,382,761 -0.51(-4.13%)
Dec 08, 2008 12.26 12.71 11.89 12.35 6,936,885 +0.59(+5.06%)
Dec 05, 2008 10.82 11.79 10.73 11.75 0 +0.38(+3.36%)
Dec 04, 2008 11.54 12.24 11.10 11.37 5,909,466 -0.40(-3.37%)
Dec 03, 2008 11.43 11.83 10.65 11.77 6,498,259 +0.47(+4.20%)
Dec 02, 2008 10.87 11.31 10.51 11.29 7,117,975 +0.88(+8.43%)
Dec 01, 2008 11.72 11.72 10.39 10.41 6,220,083 -1.63(-13.52%)
Nov 28, 2008 12.29 12.62 11.78 12.04 3,147,485 -0.04(-0.29%)
Nov 26, 2008 11.02 12.08 10.33 12.08 7,487,442 +0.82(+7.30%)
Nov 25, 2008 10.56 11.96 10.27 11.26 16,791,634 +1.11(+10.96%)
Nov 24, 2008 8.723 10.37 8.404 10.15 12,266,440 +1.62(+19.02%)
Nov 21, 2008 8.942 8.942 8.170 8.524 12,690,935 +0.10(+1.18%)
Nov 20, 2008 9.438 9.777 8.213 8.425 13,071,662 -1.13(-11.79%)
Nov 19, 2008 10.22 10.37 9.487 9.551 6,463,741 -0.88(-8.42%)
Nov 18, 2008 10.37 10.66 10.11 10.43 6,917,864 +0.05(+0.48%)
Nov 17, 2008 10.76 10.97 10.37 10.38 6,785,706 -0.49(-4.49%)
Nov 14, 2008 12.69 12.74 10.66 10.87 0 -2.00(-15.57%)
Nov 13, 2008 12.46 13.08 11.62 12.87 8,466,786 +0.45(+3.59%)
Nov 12, 2008 13.35 13.49 12.40 12.43 5,970,443 -1.22(-8.93%)
Nov 11, 2008 14.03 14.12 12.86 13.64 6,495,269 -0.69(-4.84%)
Nov 10, 2008 15.35 15.39 13.99 14.34 5,413,368 -0.75(-4.97%)
Nov 07, 2008 14.81 15.18 14.58 15.09 0 +0.44(+3.00%)
Nov 06, 2008 15.93 16.18 14.46 14.65 5,585,215 -1.43(-8.89%)
Nov 05, 2008 17.18 17.18 15.96 16.08 3,051,567 -1.09(-6.35%)
Nov 04, 2008 16.82 17.33 16.34 17.17 4,903,325 +0.96(+5.94%)
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.