Harley-Davidson (NY: HOG )

38.77 -0.76 (-1.92%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.12 21.71 21.08 21.45 3,954,465 +0.33(+1.57%)
Nov 27, 2009 20.71 21.30 20.39 21.12 1,880,233 -0.30(-1.41%)
Nov 25, 2009 21.20 21.53 21.08 21.42 3,288,232 +0.24(+1.11%)
Nov 24, 2009 21.11 21.27 20.71 21.19 4,852,591 +0.09(+0.42%)
Nov 23, 2009 20.80 21.13 20.68 21.10 5,763,496 +0.60(+2.95%)
Nov 20, 2009 20.07 20.50 20.01 20.49 4,215,252 +0.05(+0.25%)
Nov 19, 2009 20.52 20.60 20.26 20.44 3,818,917 -0.37(-1.77%)
Nov 18, 2009 20.75 20.84 20.53 20.81 2,849,254 -0.07(-0.35%)
Nov 17, 2009 20.59 20.98 20.42 20.88 4,089,090 +0.13(+0.64%)
Nov 16, 2009 20.13 20.98 20.08 20.75 5,939,802 +0.88(+4.41%)
Nov 13, 2009 19.74 19.96 19.43 19.88 3,702,974 +0.55(+2.86%)
Nov 12, 2009 19.57 20.03 19.20 19.32 3,038,775 -0.43(-2.20%)
Nov 11, 2009 20.15 20.23 19.63 19.76 3,427,328 -0.10(-0.52%)
Nov 10, 2009 19.64 19.96 19.40 19.86 3,811,694 -0.07(-0.33%)
Nov 09, 2009 19.15 19.96 19.11 19.93 5,260,490 +0.99(+5.21%)
Nov 06, 2009 18.82 19.27 18.59 18.94 2,885,680 -0.13(-0.66%)
Nov 05, 2009 18.43 19.08 18.22 19.07 3,737,029 +0.72(+3.93%)
Nov 04, 2009 18.61 18.94 18.26 18.34 3,704,081 -0.06(-0.32%)
Nov 03, 2009 18.17 18.44 17.70 18.40 4,776,879 -0.01(-0.04%)
Nov 02, 2009 18.45 18.93 17.96 18.41 4,964,251 +0.07(+0.36%)
Oct 30, 2009 19.34 19.48 18.18 18.34 6,158,773 -1.10(-5.64%)
Oct 29, 2009 18.57 19.48 18.57 19.44 4,230,174 +0.96(+5.22%)
Oct 28, 2009 19.26 19.26 18.37 18.48 6,351,115 -0.91(-4.67%)
Oct 27, 2009 19.76 19.86 19.12 19.38 7,487,796 -0.38(-1.94%)
Oct 26, 2009 20.47 20.76 19.67 19.76 6,886,085 -0.65(-3.17%)
Oct 23, 2009 20.56 20.60 20.30 20.41 6,149,741 -0.73(-3.45%)
Oct 22, 2009 20.85 21.27 20.56 21.14 4,734,580 +0.28(+1.34%)
Oct 21, 2009 20.98 21.41 20.81 20.86 5,485,210 -0.14(-0.67%)
Oct 20, 2009 20.82 21.03 20.80 21.00 5,846,133 -0.01(-0.04%)
Oct 19, 2009 20.25 21.16 20.25 21.01 7,179,526 +0.50(+2.44%)
Oct 16, 2009 20.39 21.16 19.99 20.51 12,720,191 +0.57(+2.88%)
Oct 15, 2009 18.35 20.68 17.89 19.93 22,978,534 +0.60(+3.12%)
Oct 14, 2009 18.14 19.61 18.59 19.33 20,286,776 +1.19(+6.57%)
Oct 13, 2009 17.67 18.19 17.54 18.14 7,693,999 +0.37(+2.07%)
Oct 12, 2009 17.51 17.87 17.48 17.77 6,372,556 +0.29(+1.64%)
Oct 09, 2009 17.09 17.52 16.98 17.48 4,759,717 +0.35(+2.02%)
Oct 08, 2009 16.75 17.39 16.58 17.14 6,067,117 +0.56(+3.37%)
Oct 07, 2009 16.26 16.61 16.18 16.58 4,043,703 +0.29(+1.76%)
Oct 06, 2009 16.22 16.63 16.03 16.29 5,063,644 +0.21(+1.28%)
Oct 05, 2009 15.55 16.11 15.55 16.08 5,312,244 +0.62(+4.00%)
Oct 02, 2009 15.67 15.67 15.28 15.47 8,815,128 -0.54(-3.36%)
Oct 01, 2009 16.65 16.75 16.00 16.00 6,650,175 -0.93(-5.48%)
Sep 30, 2009 16.93 17.03 16.27 16.93 8,920,255 +0.08(+0.48%)
Sep 29, 2009 17.05 17.19 16.75 16.85 4,222,085 -0.22(-1.29%)
Sep 28, 2009 17.00 17.26 16.90 17.07 4,558,093 +0.16(+0.96%)
Sep 25, 2009 17.28 17.31 16.84 16.91 4,258,552 -0.41(-2.38%)
Sep 24, 2009 17.95 18.06 17.20 17.32 4,889,681 -0.48(-2.69%)
Sep 23, 2009 18.30 18.30 17.78 17.80 3,555,279 -0.32(-1.78%)
Sep 22, 2009 18.00 18.28 17.94 18.12 3,110,832 +0.24(+1.35%)
Sep 21, 2009 17.95 18.18 17.75 17.88 2,390,110 -0.38(-2.09%)
Sep 18, 2009 18.14 18.33 17.89 18.26 4,068,050 +0.17(+0.93%)
Sep 17, 2009 18.33 18.39 17.90 18.09 4,248,708 -0.22(-1.21%)
Sep 16, 2009 18.39 18.44 18.14 18.31 6,613,543 +0.01(+0.05%)
Sep 15, 2009 18.05 18.52 18.03 18.31 6,973,004 +0.21(+1.13%)
Sep 14, 2009 18.05 18.16 17.78 18.10 5,809,237 -0.26(-1.40%)
Sep 11, 2009 18.55 18.60 18.18 18.36 4,814,766 -0.15(-0.83%)
Sep 10, 2009 18.54 18.71 18.42 18.51 5,280,077 +0.04(+0.24%)
Sep 09, 2009 18.33 18.74 18.15 18.47 5,033,757 +0.12(+0.68%)
Sep 08, 2009 17.67 18.39 17.49 18.34 9,093,388 +1.27(+7.43%)
Sep 04, 2009 16.63 17.10 16.58 17.07 3,544,488 +0.49(+2.96%)
Sep 03, 2009 16.78 16.78 16.38 16.58 3,055,535 -0.04(-0.22%)
Sep 02, 2009 16.89 17.01 16.59 16.62 3,341,342 -0.37(-2.20%)
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.