Harley-Davidson (NY: HOG )

40.89 USD -0.10 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 41.00 41.23 40.60 40.89 710,731 -0.10(-0.24%)
Nov 25, 2020 40.83 41.49 39.75 40.99 1,353,400 -0.44(-1.06%)
Nov 24, 2020 40.06 41.82 39.26 41.43 3,763,210 +1.65(+4.15%)
Nov 23, 2020 37.69 40.22 37.62 39.78 3,178,878 +2.61(+7.02%)
Nov 20, 2020 36.83 37.17 36.54 37.17 1,996,200 +0.26(+0.70%)
Nov 19, 2020 36.01 37.02 35.81 36.91 1,537,822 +0.91(+2.53%)
Nov 18, 2020 36.27 36.70 35.92 36.00 1,380,363 -0.16(-0.44%)
Nov 17, 2020 35.75 36.19 35.04 36.16 1,026,377 +0.18(+0.50%)
Nov 16, 2020 35.68 36.00 35.10 35.98 1,717,537 +0.88(+2.51%)
Nov 13, 2020 34.22 35.33 34.01 35.10 1,864,400 +1.53(+4.56%)
Nov 12, 2020 33.92 34.05 33.01 33.57 2,244,922 -0.74(-2.16%)
Nov 11, 2020 34.64 34.96 33.36 34.31 2,491,099 -0.39(-1.12%)
Nov 10, 2020 33.14 35.96 33.04 34.70 4,192,093 +1.56(+4.71%)
Nov 09, 2020 35.75 36.58 33.05 33.14 2,680,810 -0.46(-1.37%)
Nov 06, 2020 33.85 34.37 33.27 33.60 1,287,900 -0.21(-0.62%)
Nov 05, 2020 33.37 34.10 32.89 33.81 2,577,845 +1.00(+3.05%)
Nov 04, 2020 33.13 33.20 32.32 32.81 1,894,061 -0.52(-1.56%)
Nov 03, 2020 33.69 33.90 33.12 33.33 1,568,565 +0.29(+0.88%)
Nov 02, 2020 32.69 33.85 32.53 33.04 1,958,520 +0.16(+0.49%)
Oct 30, 2020 33.55 33.96 32.18 32.88 2,959,700 -0.99(-2.92%)
Oct 29, 2020 34.08 34.45 33.49 33.87 2,998,515 +0.01(+0.03%)
Oct 28, 2020 34.88 35.19 33.40 33.86 7,251,852 -1.54(-4.35%)
Oct 27, 2020 32.08 37.20 32.02 35.40 41,537,744 +6.40(+22.07%)
Oct 26, 2020 29.50 29.72 28.64 29.00 2,779,023 -1.07(-3.56%)
Oct 23, 2020 29.66 30.50 29.64 30.07 3,988,500 +0.57(+1.93%)
Oct 22, 2020 29.06 29.80 29.00 29.50 2,468,223 +0.32(+1.10%)
Oct 21, 2020 29.06 29.52 28.79 29.18 1,787,137 +0.22(+0.76%)
Oct 20, 2020 28.71 29.56 28.39 28.96 2,369,279 +0.76(+2.70%)
Oct 19, 2020 28.69 28.96 28.16 28.20 1,645,809 -0.37(-1.30%)
Oct 16, 2020 28.50 28.77 28.22 28.57 1,256,500 +0.18(+0.63%)
Oct 15, 2020 27.12 28.42 27.03 28.39 1,373,045 +0.47(+1.68%)
Oct 14, 2020 28.44 28.55 27.91 27.92 1,521,521 -0.27(-0.96%)
Oct 13, 2020 28.78 28.78 27.98 28.19 1,557,911 -0.47(-1.64%)
Oct 12, 2020 28.25 28.97 28.12 28.66 1,642,112 +0.64(+2.28%)
Oct 09, 2020 29.17 29.36 27.96 28.02 1,851,300 -0.96(-3.31%)
Oct 08, 2020 28.28 29.41 28.16 28.98 2,910,086 +1.42(+5.15%)
Oct 07, 2020 27.26 27.96 26.86 27.56 1,731,229 +0.79(+2.95%)
Oct 06, 2020 27.45 27.84 26.66 26.77 2,183,650 -0.21(-0.78%)
Oct 05, 2020 26.28 27.17 26.19 26.98 3,789,891 +1.17(+4.53%)
Oct 02, 2020 24.26 25.89 24.21 25.81 2,491,500 +0.65(+2.58%)
Oct 01, 2020 24.71 25.16 24.33 25.16 2,022,930 +0.62(+2.53%)
Sep 30, 2020 23.78 24.63 23.73 24.54 3,423,859 +0.93(+3.94%)
Sep 29, 2020 23.79 23.97 23.32 23.61 1,579,459 -0.30(-1.25%)
Sep 28, 2020 23.61 24.06 23.42 23.91 2,130,057 +1.13(+4.96%)
Sep 25, 2020 22.89 23.26 22.55 22.78 4,149,200 -0.32(-1.39%)
Sep 24, 2020 23.20 23.44 22.67 23.10 3,949,796 -0.18(-0.77%)
Sep 23, 2020 23.94 24.28 23.27 23.28 2,678,636 -0.68(-2.84%)
Sep 22, 2020 24.30 24.55 23.86 23.96 2,544,967 -0.32(-1.32%)
Sep 21, 2020 24.37 24.42 23.59 24.28 3,209,045 -0.96(-3.80%)
Sep 18, 2020 25.83 26.52 25.11 25.24 6,132,200 -0.53(-2.06%)
Sep 17, 2020 25.92 26.06 25.58 25.77 3,775,377 -0.67(-2.53%)
Sep 16, 2020 27.30 27.34 26.35 26.44 2,666,532 -0.84(-3.08%)
Sep 15, 2020 28.28 28.53 27.26 27.28 2,104,549 -0.74(-2.64%)
Sep 14, 2020 28.00 28.04 27.51 28.02 2,189,945 +0.26(+0.94%)
Sep 11, 2020 28.47 28.47 27.39 27.76 2,557,500 -0.48(-1.70%)
Sep 10, 2020 29.11 29.12 28.21 28.24 2,032,327 -0.60(-2.08%)
Sep 09, 2020 28.42 28.92 28.24 28.84 1,977,728 +0.78(+2.78%)
Sep 08, 2020 27.20 28.46 26.95 28.06 2,171,340 +0.41(+1.48%)
Sep 04, 2020 28.42 28.72 27.27 27.65 2,097,600 -0.70(-2.47%)
Sep 03, 2020 29.20 29.64 28.19 28.35 2,542,965 -0.89(-3.04%)
Sep 02, 2020 28.18 29.33 27.79 29.24 2,446,633 +1.19(+4.24%)
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.