Harley-Davidson (NY: HOG )

43.74 +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.30 35.63 34.94 34.97 1,829,074 -0.49(-1.38%)
Oct 28, 2021 35.81 35.89 35.04 35.45 1,772,758 +0.26(+0.74%)
Oct 27, 2021 34.63 37.18 34.50 35.20 7,332,796 +1.21(+3.55%)
Oct 26, 2021 35.44 33.96 33.99 2,742,224 -1.42(-4.01%)
Oct 25, 2021 35.65 35.79 35.12 35.41 1,950,917 +0.05(+0.14%)
Oct 22, 2021 35.37 35.74 35.16 35.36 1,466,599 +0.09(+0.24%)
Oct 21, 2021 35.01 35.31 34.67 35.27 1,353,080 +0.23(+0.66%)
Oct 20, 2021 34.98 35.61 34.69 35.04 1,579,059 -0.07(-0.19%)
Oct 19, 2021 36.02 36.04 34.98 35.11 1,316,381 -0.82(-2.29%)
Oct 18, 2021 35.28 36.25 35.10 35.93 1,175,527 +0.18(+0.51%)
Oct 15, 2021 36.48 36.67 35.73 35.75 1,271,197 -0.34(-0.93%)
Oct 14, 2021 35.02 36.77 34.53 36.09 3,598,376 +1.14(+3.26%)
Oct 13, 2021 35.22 35.32 34.54 34.95 1,011,912 -0.33(-0.92%)
Oct 12, 2021 35.49 35.86 35.05 35.27 1,575,483 -0.15(-0.43%)
Oct 11, 2021 35.72 36.03 35.39 35.43 1,345,752 -0.24(-0.67%)
Oct 08, 2021 34.92 35.99 34.78 35.67 1,313,554 +0.80(+2.28%)
Oct 07, 2021 34.94 35.43 34.78 34.87 1,411,937 +0.37(+1.08%)
Oct 06, 2021 34.58 34.62 33.83 34.50 2,184,195 -0.57(-1.61%)
Oct 05, 2021 35.53 35.89 34.98 35.06 2,428,856 -0.38(-1.08%)
Oct 04, 2021 35.54 35.83 35.14 35.44 1,351,926 +0.15(+0.43%)
Oct 01, 2021 35.28 35.52 34.71 35.29 1,464,115 +0.21(+0.60%)
Sep 30, 2021 36.02 36.15 35.03 35.08 1,611,282 -1.01(-2.79%)
Sep 29, 2021 36.53 36.77 35.90 36.09 858,422 -0.20(-0.55%)
Sep 28, 2021 36.78 37.37 36.11 36.29 1,407,798 -0.30(-0.81%)
Sep 27, 2021 36.68 37.08 36.42 36.59 1,040,591 +0.22(+0.61%)
Sep 24, 2021 36.59 36.59 36.32 36.36 877,577 -0.37(-1.02%)
Sep 23, 2021 36.50 36.91 36.39 36.74 1,514,107 +0.61(+1.70%)
Sep 22, 2021 35.67 36.39 35.44 36.13 1,498,593 +0.82(+2.33%)
Sep 21, 2021 35.95 35.95 35.09 35.30 1,516,833 -0.30(-0.83%)
Sep 20, 2021 35.36 36.17 35.12 35.60 2,000,458 -0.65(-1.80%)
Sep 17, 2021 36.46 36.60 35.95 36.25 2,562,271 -0.42(-1.15%)
Sep 16, 2021 37.05 37.25 36.56 36.67 1,258,097 -0.49(-1.32%)
Sep 15, 2021 36.38 37.32 36.13 37.16 1,165,495 +0.97(+2.67%)
Sep 14, 2021 36.34 36.34 35.82 36.19 1,084,275 +0.01(+0.03%)
Sep 13, 2021 35.93 36.25 35.53 36.18 1,530,346 +0.63(+1.78%)
Sep 10, 2021 35.84 36.31 35.53 35.55 1,482,543 -0.04(-0.11%)
Sep 09, 2021 35.27 36.10 35.17 35.59 1,069,164 +0.18(+0.51%)
Sep 08, 2021 36.51 36.51 35.20 35.41 1,906,710 -1.29(-3.51%)
Sep 07, 2021 37.41 37.51 36.63 36.69 1,229,780 -0.68(-1.81%)
Sep 03, 2021 37.42 37.69 37.27 37.37 663,393 -0.24(-0.63%)
Sep 02, 2021 38.03 38.17 37.56 37.61 843,097 -0.43(-1.13%)
Sep 01, 2021 37.73 38.21 37.51 38.04 884,071 +0.31(+0.83%)
Aug 31, 2021 38.37 38.45 37.58 37.73 1,126,143 -0.31(-0.80%)
Aug 30, 2021 37.84 38.32 37.29 38.03 1,203,705 +0.33(+0.89%)
Aug 27, 2021 37.22 37.89 37.19 37.70 1,468,262 +0.31(+0.84%)
Aug 26, 2021 38.25 38.45 37.17 37.38 1,356,315 -1.04(-2.71%)
Aug 25, 2021 38.94 39.32 38.42 38.42 1,008,167 -0.35(-0.91%)
Aug 24, 2021 38.07 38.87 37.74 38.78 1,307,515 +1.05(+2.78%)
Aug 23, 2021 38.18 38.21 37.65 37.73 1,214,675 -0.02(-0.05%)
Aug 20, 2021 37.37 37.95 37.30 37.74 942,775 +0.28(+0.74%)
Aug 19, 2021 38.15 38.48 37.20 37.47 969,829 -1.00(-2.60%)
Aug 18, 2021 38.53 39.20 38.30 38.47 1,627,578 -0.07(-0.17%)
Aug 17, 2021 38.84 38.84 37.86 38.54 1,187,867 -0.73(-1.85%)
Aug 16, 2021 38.82 39.30 38.13 39.26 800,135 +0.23(+0.59%)
Aug 13, 2021 39.50 39.60 38.95 39.03 907,331 -0.63(-1.59%)
Aug 12, 2021 39.84 39.99 39.16 39.66 874,292 -0.29(-0.72%)
Aug 11, 2021 38.91 40.09 38.63 39.95 2,126,150 +1.38(+3.59%)
Aug 10, 2021 38.22 38.65 37.86 38.57 1,213,737 +0.65(+1.71%)
Aug 09, 2021 37.96 38.23 37.62 37.92 1,242,680 -0.09(-0.23%)
Aug 06, 2021 37.79 38.19 37.41 38.00 1,205,238 +0.54(+1.45%)
Aug 05, 2021 37.47 37.81 37.20 37.46 1,798,689 +0.24(+0.64%)
Aug 04, 2021 37.59 38.07 37.21 37.22 1,536,604 -0.86(-2.26%)
Aug 03, 2021 37.46 38.46 36.96 38.08 2,071,629 +0.66(+1.76%)
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.