Harley-Davidson (NY: HOG )

41.28 USD +1.34 (+3.36%)
Official Closing Price Updated: 4:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 41.38 41.76 39.72 39.94 1,512,658 -1.41(-3.41%)
Jan 22, 2021 41.67 42.06 41.08 41.35 993,500 -0.59(-1.41%)
Jan 21, 2021 42.37 42.91 41.50 41.94 1,130,722 -0.63(-1.48%)
Jan 20, 2021 42.68 43.47 42.20 42.57 1,655,733 +0.53(+1.26%)
Jan 19, 2021 41.57 42.10 40.55 42.04 1,322,316 +1.42(+3.50%)
Jan 15, 2021 40.32 40.92 39.35 40.62 1,358,700 -0.18(-0.44%)
Jan 14, 2021 40.21 41.59 40.05 40.80 2,441,786 +1.12(+2.82%)
Jan 13, 2021 39.40 40.20 39.26 39.68 1,466,913 +0.06(+0.15%)
Jan 12, 2021 39.00 39.70 38.74 39.62 767,960 +0.79(+2.03%)
Jan 11, 2021 37.55 38.87 37.55 38.83 870,862 +0.16(+0.41%)
Jan 08, 2021 39.11 39.11 37.96 38.67 959,600 +0.17(+0.44%)
Jan 07, 2021 38.97 39.23 38.36 38.50 1,520,924 +0.27(+0.71%)
Jan 06, 2021 37.04 38.29 37.00 38.23 1,569,619 +1.80(+4.94%)
Jan 05, 2021 36.11 36.79 36.05 36.43 1,135,932 +0.28(+0.77%)
Jan 04, 2021 36.99 36.99 35.30 36.15 1,562,767 -0.55(-1.50%)
Dec 31, 2020 36.70 36.70 36.70 716,473 -0.31(-0.84%)
Dec 30, 2020 36.68 37.51 36.60 37.01 716,473 +0.55(+1.51%)
Dec 29, 2020 37.43 37.57 36.18 36.46 1,091,130 -0.64(-1.73%)
Dec 28, 2020 37.61 37.81 37.09 37.10 825,215 -0.01(-0.03%)
Dec 24, 2020 37.45 37.93 36.82 37.11 408,600 -0.44(-1.17%)
Dec 23, 2020 36.70 38.10 36.70 37.55 1,645,084 +1.22(+3.36%)
Dec 22, 2020 35.87 36.51 35.31 36.33 3,843,461 +0.74(+2.08%)
Dec 21, 2020 34.95 35.88 34.76 35.59 1,487,171 -0.13(-0.36%)
Dec 18, 2020 36.47 36.90 34.93 35.72 6,160,400 -0.67(-1.84%)
Dec 17, 2020 36.69 36.72 35.65 36.39 3,100,485 -0.26(-0.71%)
Dec 16, 2020 37.29 37.34 36.18 36.65 1,933,354 -0.30(-0.81%)
Dec 15, 2020 36.98 37.08 35.97 36.95 1,834,505 +0.69(+1.90%)
Dec 14, 2020 38.31 38.31 36.19 36.26 2,020,605 -1.80(-4.73%)
Dec 11, 2020 38.80 39.07 37.79 38.06 1,925,900 -1.06(-2.71%)
Dec 10, 2020 39.27 40.07 38.55 39.12 1,785,014 -0.65(-1.63%)
Dec 09, 2020 39.40 40.54 39.31 39.77 1,668,479 +0.41(+1.04%)
Dec 08, 2020 38.90 39.64 38.68 39.36 1,083,471 +0.04(+0.10%)
Dec 07, 2020 39.27 39.60 38.58 39.32 1,095,021 -0.28(-0.71%)
Dec 04, 2020 39.83 40.49 39.30 39.60 1,943,300 +0.10(+0.25%)
Dec 03, 2020 39.96 40.40 39.41 39.50 1,285,876 -0.20(-0.50%)
Dec 02, 2020 40.00 40.40 39.34 39.70 1,290,104 -0.82(-2.02%)
Dec 01, 2020 41.00 41.13 40.07 40.52 2,139,086 +0.23(+0.57%)
Nov 30, 2020 40.85 41.13 39.90 40.29 1,889,457 -0.60(-1.47%)
Nov 27, 2020 41.00 41.23 40.60 40.89 710,700 -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%)
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.