Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.43 50.47 48.86 48.92 4,510,734 -2.30(-4.49%)
Jan 29, 2015 50.00 51.76 49.69 51.22 4,380,929 +1.83(+3.71%)
Jan 28, 2015 49.65 49.95 48.53 49.39 5,376,636 -0.16(-0.32%)
Jan 27, 2015 50.78 50.80 49.02 49.55 5,274,842 -1.87(-3.64%)
Jan 26, 2015 51.40 51.86 51.28 51.42 2,508,189 -0.12(-0.23%)
Jan 23, 2015 52.43 52.55 51.53 51.54 2,608,404 -0.49(-0.94%)
Jan 22, 2015 51.06 52.20 50.89 52.03 2,111,848 +1.28(+2.52%)
Jan 21, 2015 49.93 50.86 49.74 50.75 1,759,169 +0.52(+1.03%)
Jan 20, 2015 50.10 50.40 49.60 50.24 1,589,842 +0.13(+0.25%)
Jan 16, 2015 49.58 50.11 50.11 50.11 1,712,080 +0.44(+0.89%)
Jan 15, 2015 50.55 50.80 49.64 49.67 3,248,146 -0.67(-1.34%)
Jan 14, 2015 50.55 50.55 49.29 50.34 2,437,148 -0.55(-1.09%)
Jan 13, 2015 51.63 52.28 50.53 50.90 2,408,436 -0.37(-0.73%)
Jan 12, 2015 51.59 51.59 50.94 51.27 1,986,651 -0.11(-0.22%)
Jan 09, 2015 52.68 52.75 51.19 51.38 1,237,568 -1.05(-2.01%)
Jan 08, 2015 51.89 52.51 51.89 52.43 1,488,634 +1.07(+2.08%)
Jan 07, 2015 50.98 51.36 50.63 51.36 1,278,403 +0.83(+1.65%)
Jan 06, 2015 51.35 51.35 49.78 50.53 2,212,642 -0.61(-1.19%)
Jan 05, 2015 51.61 51.70 50.90 51.14 1,912,016 -1.02(-1.96%)
Jan 02, 2015 52.26 52.79 51.45 52.16 1,279,065 -0.10(-0.18%)
Dec 31, 2014 52.65 52.26 52.26 52.26 1,252,751 -0.33(-0.63%)
Dec 30, 2014 52.63 52.77 52.29 52.59 822,401 -0.02(-0.05%)
Dec 29, 2014 52.05 53.01 51.93 52.62 1,068,533 +0.46(+0.88%)
Dec 26, 2014 52.20 52.53 52.05 52.16 753,776 +0.17(+0.34%)
Dec 24, 2014 52.22 51.98 51.98 51.98 392,485 -0.03(-0.06%)
Dec 23, 2014 51.96 52.53 51.87 52.01 1,346,676 +0.23(+0.44%)
Dec 22, 2014 51.67 51.80 51.31 51.78 1,405,710 +0.41(+0.80%)
Dec 19, 2014 51.25 51.76 50.90 51.37 3,132,880 +0.29(+0.56%)
Dec 18, 2014 50.51 51.10 50.02 51.09 2,233,959 +1.15(+2.30%)
Dec 17, 2014 49.92 50.07 48.83 49.94 3,352,474 +0.22(+0.45%)
Dec 16, 2014 51.09 51.41 49.55 49.71 5,792,831 -2.89(-5.50%)
Dec 15, 2014 53.02 53.56 52.47 52.61 1,673,994 -0.06(-0.11%)
Dec 12, 2014 52.88 53.54 52.66 52.66 1,894,621 -0.55(-1.04%)
Dec 11, 2014 53.60 54.30 53.08 53.22 1,764,090 -0.14(-0.27%)
Dec 10, 2014 54.25 54.60 53.27 53.36 1,657,936 -1.10(-2.02%)
Dec 09, 2014 54.14 54.68 53.56 54.45 1,887,171 -0.10(-0.19%)
Dec 08, 2014 55.26 55.39 54.50 54.56 1,694,364 -0.84(-1.51%)
Dec 05, 2014 55.07 55.51 54.91 55.39 1,508,878 +0.36(+0.66%)
Dec 04, 2014 54.34 55.03 54.04 55.03 1,926,573 +0.43(+0.80%)
Dec 03, 2014 53.92 54.97 53.92 54.60 1,435,508 +0.28(+0.52%)
Dec 02, 2014 54.35 55.01 54.26 54.31 1,062,052 +0.03(+0.06%)
Dec 01, 2014 55.03 55.16 54.23 54.28 1,465,223 -0.74(-1.35%)
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%)
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.