Harley-Davidson (NY: HOG )

38.97 -0.56 (-1.43%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.66 40.69 40.21 40.34 3,185,839 -0.45(-1.09%)
Jan 30, 2013 41.34 41.94 40.70 40.78 3,165,233 -1.17(-2.79%)
Jan 29, 2013 40.52 42.03 40.52 41.95 4,675,394 +1.02(+2.48%)
Jan 28, 2013 41.12 41.63 40.68 40.94 2,945,244 -0.57(-1.37%)
Jan 25, 2013 40.78 41.51 40.67 41.51 2,729,721 +0.83(+2.04%)
Jan 24, 2013 39.95 40.78 39.80 40.68 1,470,502 +0.85(+2.13%)
Jan 23, 2013 39.44 39.92 39.13 39.83 1,429,791 +0.04(+0.10%)
Jan 22, 2013 40.01 40.21 39.70 39.79 1,489,867 -0.31(-0.77%)
Jan 18, 2013 40.08 40.11 39.71 40.10 1,188,440 +0.07(+0.17%)
Jan 17, 2013 39.23 40.08 39.05 40.03 1,924,123 +0.98(+2.50%)
Jan 16, 2013 39.24 39.28 38.67 39.05 1,200,416 -0.45(-1.13%)
Jan 15, 2013 38.47 39.54 38.41 39.50 1,553,758 +0.80(+2.07%)
Jan 14, 2013 38.61 38.90 38.48 38.70 1,233,395 +0.12(+0.30%)
Jan 11, 2013 38.97 38.97 38.16 38.58 1,670,509 -0.17(-0.44%)
Jan 10, 2013 39.24 39.24 38.45 38.75 2,562,529 -0.35(-0.89%)
Jan 09, 2013 37.93 39.15 37.90 39.10 4,027,665 +1.49(+3.95%)
Jan 08, 2013 37.70 37.94 37.35 37.61 2,407,848 -0.12(-0.31%)
Jan 07, 2013 37.24 37.84 37.24 37.73 2,727,886 +0.26(+0.70%)
Jan 04, 2013 37.81 37.84 37.35 37.47 1,603,074 -0.21(-0.55%)
Jan 03, 2013 38.41 38.49 37.44 37.67 2,614,313 -0.79(-2.06%)
Jan 02, 2013 38.64 38.65 37.99 38.47 2,337,992 +0.89(+2.38%)
Dec 31, 2012 36.22 37.60 36.14 37.57 1,465,355 +1.20(+3.30%)
Dec 28, 2012 36.64 36.77 36.33 36.37 897,376 -0.47(-1.27%)
Dec 27, 2012 36.92 37.14 36.07 36.84 1,290,092 -0.02(-0.04%)
Dec 26, 2012 37.39 37.47 36.66 36.86 757,362 -0.52(-1.38%)
Dec 24, 2012 37.35 37.56 37.15 37.37 441,637 -0.09(-0.25%)
Dec 21, 2012 37.47 37.51 36.70 37.47 2,278,013 -0.18(-0.49%)
Dec 20, 2012 37.59 37.70 37.34 37.65 1,422,003 +0.15(+0.41%)
Dec 19, 2012 38.11 38.29 37.50 37.50 1,630,850 -0.51(-1.34%)
Dec 18, 2012 37.84 38.27 37.81 38.01 2,171,020 +0.13(+0.35%)
Dec 17, 2012 36.90 37.88 36.74 37.87 1,872,621 +1.07(+2.91%)
Dec 14, 2012 36.72 37.24 36.72 36.80 2,401,187 -0.01(-0.03%)
Dec 13, 2012 37.71 37.77 36.79 36.82 2,081,930 -0.92(-2.44%)
Dec 12, 2012 36.82 37.77 36.76 37.74 5,036,629 +1.21(+3.32%)
Dec 11, 2012 35.90 37.06 35.84 36.52 3,405,669 +0.74(+2.06%)
Dec 10, 2012 35.56 35.83 35.47 35.79 1,088,374 +0.15(+0.43%)
Dec 07, 2012 35.63 35.77 35.36 35.63 1,959,345 +0.21(+0.61%)
Dec 06, 2012 35.42 35.50 35.04 35.42 3,402,746 -0.08(-0.22%)
Dec 05, 2012 35.77 35.83 35.21 35.50 1,774,179 -0.18(-0.49%)
Dec 04, 2012 35.28 35.86 35.25 35.67 2,515,768 -0.35(-0.96%)
Nov 30, 2012 36.28 36.33 35.73 36.02 2,125,210 -0.31(-0.87%)
Nov 29, 2012 36.69 36.97 36.23 36.33 1,246,825 -0.13(-0.36%)
Nov 28, 2012 35.81 36.49 35.70 36.46 1,249,123 +0.42(+1.17%)
Nov 27, 2012 36.64 36.81 36.00 36.04 2,038,486 -0.77(-2.08%)
Nov 26, 2012 36.87 37.04 36.44 36.81 1,355,372 -0.21(-0.56%)
Nov 23, 2012 36.79 37.16 36.66 37.02 734,893 +0.38(+1.05%)
Nov 21, 2012 36.68 36.94 36.56 36.63 1,271,528 -0.02(-0.04%)
Nov 20, 2012 36.71 37.19 36.49 36.65 3,363,217 -0.15(-0.40%)
Nov 19, 2012 35.94 37.17 35.90 36.79 3,498,276 +1.34(+3.79%)
Nov 16, 2012 35.70 35.80 34.12 35.45 4,358,097 -0.28(-0.79%)
Nov 15, 2012 35.04 36.08 34.98 35.73 3,491,692 +0.70(+2.01%)
Nov 14, 2012 35.28 36.03 34.88 35.03 5,028,938 +0.11(+0.31%)
Nov 13, 2012 34.94 35.37 34.67 34.92 2,391,096 -0.24(-0.68%)
Nov 12, 2012 34.84 35.23 34.57 35.16 2,239,256 +0.42(+1.21%)
Nov 09, 2012 34.38 35.04 34.32 34.74 2,531,624 +0.25(+0.71%)
Nov 08, 2012 35.63 35.81 34.46 34.49 3,391,519 -1.18(-3.31%)
Nov 07, 2012 36.22 36.40 35.08 35.67 3,574,139 -0.84(-2.31%)
Nov 06, 2012 36.46 36.77 36.31 36.52 1,783,436 +0.21(+0.57%)
Nov 05, 2012 36.12 36.52 36.10 36.31 1,779,854 +0.04(+0.11%)
Nov 02, 2012 36.84 37.19 36.26 36.27 2,523,032 -0.25(-0.67%)
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.